diff --git a/notebooks/options-chain-test.ipynb b/notebooks/options-chain-test.ipynb new file mode 100644 index 0000000..70f461b --- /dev/null +++ b/notebooks/options-chain-test.ipynb @@ -0,0 +1,105199 @@ +{ + "cells": [ + { + "cell_type": "code", + "execution_count": 26, + "id": "c0701194-a90b-4d67-8e12-710a0a460d2e", + "metadata": {}, + "outputs": [], + "source": [ + "import json\n", + "import matplotlib.pyplot as plt\n", + "import numpy as np\n", + "import os\n", + "import pandas as pd\n", + "import pandas_ta as ta\n", + "import re\n", + "import requests\n", + "\n", + "from datetime import datetime\n", + "\n", + "pd.options.display.max_columns = 100\n", + "pd.options.display.max_rows = 100" + ] + }, + { + "cell_type": "code", + "execution_count": 59, + "id": "298dc4e9-8a3a-45b3-a53d-b46a850118ec", + "metadata": {}, + "outputs": [ + { + "name": "stdout", + "output_type": "stream", + "text": [ + "2024-01-28 14:09:40 WARNING No DBUtils defined in the runtime\n", + "2024-01-28 14:09:40 INFO Initializing task for local environment\n", + "2024-01-28 14:09:40 INFO Historical period used for analysis: 14 days\n", + "2024-01-28 14:09:40 INFO Min buy amount: $5\n", + "2024-01-28 14:09:40 INFO Max buy amount: $100\n", + "2024-01-28 14:09:40 INFO Logging in to Schwab\n" + ] + } + ], + "source": [ + "from invaas.schwab.schwab_task import SchwabTask\n", + "\n", + "task = SchwabTask(env=\"local\")\n", + "await task.setup_api_and_get_products()" + ] + }, + { + "cell_type": "code", + "execution_count": 61, + "id": "6482d9df-2995-499e-a572-cb3e9031d71a", + "metadata": {}, + "outputs": [ + { + "data": { + "text/plain": [ + "{'UnderlyingData': {'Ask': '423.3',\n", + " 'AskSize': '1',\n", + " 'Bid': '423.22',\n", + " 'BidSize': '3',\n", + " 'Close': '426.35',\n", + " 'CumulativeVolume': '37137028',\n", + " 'Description': 'INVSC QQQ TRUST SRS 1',\n", + " 'ErrorCode': 0,\n", + " 'InstrumentType': 'ETF',\n", + " 'Last': '423.81',\n", + " 'NetChange': '-2.54',\n", + " 'PercentChange': '-0.6',\n", + " 'Open': '424.44',\n", + " 'DailyHigh': '426.21',\n", + " 'DailyLow': '423.15',\n", + " 'High52W': '429.85',\n", + " 'Low52W': '285.19',\n", + " 'Symbol': 'QQQ',\n", + " 'DividendYield': 0.5,\n", + " 'ExchangeName': 'NASDAQ',\n", + " 'IsDelayed': False},\n", + " 'Expirations': [{'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jan 29',\n", + " 'Year': '2024',\n", + " 'Day': 'Mon',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 1},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240129353',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00353000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '0.11',\n", + " 'Bid': '70.12',\n", + " 'Ask': '70.54',\n", + " 'Lst': '71.67',\n", + " 'Vol': '1',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00353000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '0',\n", + " 'AskSize': '723'}]},\n", + " {'SymbolGroup': 'QQQ20240129354',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00354000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.12',\n", + " 'Ask': '69.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240129P00354000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '320',\n", + " 'BidSize': '0',\n", + " 'AskSize': '717'}]},\n", + " {'SymbolGroup': 'QQQ20240129355',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '-1.5',\n", + " 'ChgPct': '-2.17',\n", + " 'Bid': '68.12',\n", + " 'Ask': '68.55',\n", + " 'Lst': '69.15',\n", + " 'Vol': '11',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '68',\n", + " 'BidSize': '0',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240129356',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00356000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356',\n", + " 'Chg': '0.69',\n", + " 'ChgPct': '0.99',\n", + " 'Bid': '67.12',\n", + " 'Ask': '67.55',\n", + " 'Lst': '70.03',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00356000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '0',\n", + " 'AskSize': '704'}]},\n", + " {'SymbolGroup': 'QQQ20240129357',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00357000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.12',\n", + " 'Ask': '66.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240129P00357000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '0',\n", + " 'AskSize': '686'}]},\n", + " {'SymbolGroup': 'QQQ20240129358',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00358000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.12',\n", + " 'Ask': '65.55',\n", + " 'Lst': '69.43',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240129P00358000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '0',\n", + " 'AskSize': '677'}]},\n", + " {'SymbolGroup': 'QQQ20240129359',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00359000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.12',\n", + " 'Ask': '64.55',\n", + " 'Lst': '65.03',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00359000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '72',\n", + " 'BidSize': '0',\n", + " 'AskSize': '679'}]},\n", + " {'SymbolGroup': 'QQQ20240129360',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.12',\n", + " 'Ask': '63.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '77',\n", + " 'BidSize': '0',\n", + " 'AskSize': '665'}]},\n", + " {'SymbolGroup': 'QQQ20240129361',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00361000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.12',\n", + " 'Ask': '62.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00361000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '0',\n", + " 'AskSize': '656'}]},\n", + " {'SymbolGroup': 'QQQ20240129362',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00362000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.12',\n", + " 'Ask': '61.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00362000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '660'}]},\n", + " {'SymbolGroup': 'QQQ20240129363',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00363000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.12',\n", + " 'Ask': '60.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00363000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '651'}]},\n", + " {'SymbolGroup': 'QQQ20240129364',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.13',\n", + " 'Ask': '59.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '470'}]},\n", + " {'SymbolGroup': 'QQQ20240129365',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.13',\n", + " 'Ask': '58.55',\n", + " 'Lst': '60.68',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '454'}]},\n", + " {'SymbolGroup': 'QQQ20240129366',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.13',\n", + " 'Ask': '57.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '438'}]},\n", + " {'SymbolGroup': 'QQQ20240129367',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.13',\n", + " 'Ask': '56.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '2',\n", + " 'OI': '10',\n", + " 'BidSize': '0',\n", + " 'AskSize': '419'}]},\n", + " {'SymbolGroup': 'QQQ20240129368',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.13',\n", + " 'Ask': '55.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '66',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '399'}]},\n", + " {'SymbolGroup': 'QQQ20240129369',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.13',\n", + " 'Ask': '54.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '384'}]},\n", + " {'SymbolGroup': 'QQQ20240129370',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.13',\n", + " 'Ask': '53.55',\n", + " 'Lst': '57.94',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '4',\n", + " 'OI': '246',\n", + " 'BidSize': '0',\n", + " 'AskSize': '373'}]},\n", + " {'SymbolGroup': 'QQQ20240129371',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.13',\n", + " 'Ask': '52.55',\n", + " 'Lst': '56.96',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '60',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '351'}]},\n", + " {'SymbolGroup': 'QQQ20240129372',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.26',\n", + " 'Ask': '51.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '746',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '335'}]},\n", + " {'SymbolGroup': 'QQQ20240129373',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.26',\n", + " 'Ask': '50.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240129P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1019',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '326'}]},\n", + " {'SymbolGroup': 'QQQ20240129374',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.26',\n", + " 'Ask': '49.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240129P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1756',\n", + " 'OI': '9',\n", + " 'BidSize': '0',\n", + " 'AskSize': '312'}]},\n", + " {'SymbolGroup': 'QQQ20240129375',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-4.28',\n", + " 'ChgPct': '-8.74',\n", + " 'Bid': '48.13',\n", + " 'Ask': '48.55',\n", + " 'Lst': '48.99',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1184',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '298'}]},\n", + " {'SymbolGroup': 'QQQ20240129376',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.26',\n", + " 'Ask': '47.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240129P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '976',\n", + " 'OI': '45',\n", + " 'BidSize': '0',\n", + " 'AskSize': '283'}]},\n", + " {'SymbolGroup': 'QQQ20240129377',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.13',\n", + " 'Ask': '46.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240129P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1899',\n", + " 'OI': '186',\n", + " 'BidSize': '0',\n", + " 'AskSize': '266'}]},\n", + " {'SymbolGroup': 'QQQ20240129378',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.13',\n", + " 'Ask': '45.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240129P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '8040',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240129379',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.13',\n", + " 'Ask': '44.55',\n", + " 'Lst': '44.72',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240129P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1710',\n", + " 'OI': '23',\n", + " 'BidSize': '0',\n", + " 'AskSize': '283'}]},\n", + " {'SymbolGroup': 'QQQ20240129380',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '3.47',\n", + " 'ChgPct': '7.88',\n", + " 'Bid': '43.13',\n", + " 'Ask': '43.55',\n", + " 'Lst': '44.05',\n", + " 'Vol': '3',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '785',\n", + " 'OI': '440',\n", + " 'BidSize': '0',\n", + " 'AskSize': '264'}]},\n", + " {'SymbolGroup': 'QQQ20240129381',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.13',\n", + " 'Ask': '42.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240129P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '22',\n", + " 'OI': '133',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20240129382',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.13',\n", + " 'Ask': '41.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240129P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '113',\n", + " 'AskSize': '921'}]},\n", + " {'SymbolGroup': 'QQQ20240129383',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.13',\n", + " 'Ask': '40.55',\n", + " 'Lst': '40.83',\n", + " 'Vol': '8',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240129P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '127',\n", + " 'AskSize': '917'}]},\n", + " {'SymbolGroup': 'QQQ20240129384',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.13',\n", + " 'Ask': '39.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240129P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '127',\n", + " 'AskSize': '958'}]},\n", + " {'SymbolGroup': 'QQQ20240129385',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.13',\n", + " 'Ask': '38.56',\n", + " 'Lst': '42.97',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '146',\n", + " 'AskSize': '940'}]},\n", + " {'SymbolGroup': 'QQQ20240129386',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.13',\n", + " 'Ask': '37.56',\n", + " 'Lst': '42',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '146',\n", + " 'AskSize': '921'}]},\n", + " {'SymbolGroup': 'QQQ20240129387',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.13',\n", + " 'Ask': '36.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '11',\n", + " 'OI': '35',\n", + " 'BidSize': '153',\n", + " 'AskSize': '901'}]},\n", + " {'SymbolGroup': 'QQQ20240129388',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.13',\n", + " 'Ask': '35.56',\n", + " 'Lst': '38.02',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '120',\n", + " 'OI': '1',\n", + " 'BidSize': '175',\n", + " 'AskSize': '883'}]},\n", + " {'SymbolGroup': 'QQQ20240129389',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.15',\n", + " 'Ask': '34.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-400',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '211',\n", + " 'OI': '301',\n", + " 'BidSize': '196',\n", + " 'AskSize': '1116'}]},\n", + " {'SymbolGroup': 'QQQ20240129390',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '9.2',\n", + " 'ChgPct': '26.51',\n", + " 'Bid': '33.14',\n", + " 'Ask': '33.56',\n", + " 'Lst': '34.7',\n", + " 'Vol': '75',\n", + " 'OI': '26',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '9',\n", + " 'OI': '2299',\n", + " 'BidSize': '223',\n", + " 'AskSize': '1113'}]},\n", + " {'SymbolGroup': 'QQQ20240129391',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '0.83',\n", + " 'Bid': '32.14',\n", + " 'Ask': '32.56',\n", + " 'Lst': '34.83',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '244',\n", + " 'AskSize': '1144'}]},\n", + " {'SymbolGroup': 'QQQ20240129392',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.14',\n", + " 'Ask': '31.56',\n", + " 'Lst': '31.52',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240129P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '318',\n", + " 'OI': '18',\n", + " 'BidSize': '264',\n", + " 'AskSize': '1161'}]},\n", + " {'SymbolGroup': 'QQQ20240129393',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '-5.39',\n", + " 'ChgPct': '-17.65',\n", + " 'Bid': '30.14',\n", + " 'Ask': '30.56',\n", + " 'Lst': '30.54',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240129P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1048',\n", + " 'OI': '32',\n", + " 'BidSize': '284',\n", + " 'AskSize': '1406'}]},\n", + " {'SymbolGroup': 'QQQ20240129394',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.14',\n", + " 'Ask': '29.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240129P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '89',\n", + " 'OI': '912',\n", + " 'BidSize': '301',\n", + " 'AskSize': '1400'}]},\n", + " {'SymbolGroup': 'QQQ20240129395',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-2.48',\n", + " 'ChgPct': '-8.65',\n", + " 'Bid': '28.14',\n", + " 'Ask': '28.56',\n", + " 'Lst': '28.66',\n", + " 'Vol': '5',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '624',\n", + " 'OI': '922',\n", + " 'BidSize': '324',\n", + " 'AskSize': '1400'}]},\n", + " {'SymbolGroup': 'QQQ20240129396',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.28',\n", + " 'Ask': '27.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240129P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '338',\n", + " 'AskSize': '1391'}]},\n", + " {'SymbolGroup': 'QQQ20240129397',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '-1.84',\n", + " 'ChgPct': '-6.82',\n", + " 'Bid': '26.14',\n", + " 'Ask': '26.57',\n", + " 'Lst': '26.97',\n", + " 'Vol': '37',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '21',\n", + " 'OI': '28',\n", + " 'BidSize': '352',\n", + " 'AskSize': '1352'}]},\n", + " {'SymbolGroup': 'QQQ20240129398',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '-3.8',\n", + " 'ChgPct': '-14.73',\n", + " 'Bid': '25.14',\n", + " 'Ask': '25.57',\n", + " 'Lst': '25.8',\n", + " 'Vol': '6',\n", + " 'OI': '51',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '180',\n", + " 'OI': '3693',\n", + " 'BidSize': '364',\n", + " 'AskSize': '1314'}]},\n", + " {'SymbolGroup': 'QQQ20240129399',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '-1.74',\n", + " 'ChgPct': '-6.52',\n", + " 'Bid': '24.15',\n", + " 'Ask': '24.57',\n", + " 'Lst': '26.7',\n", + " 'Vol': '4',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '953',\n", + " 'OI': '160',\n", + " 'BidSize': '512',\n", + " 'AskSize': '1293'}]},\n", + " {'SymbolGroup': 'QQQ20240129400',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-9.43',\n", + " 'Bid': '23.28',\n", + " 'Ask': '23.57',\n", + " 'Lst': '23.76',\n", + " 'Vol': '17',\n", + " 'OI': '12',\n", + " 'BidSize': '6',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240129P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '957',\n", + " 'OI': '1440',\n", + " 'BidSize': '512',\n", + " 'AskSize': '1269'}]},\n", + " {'SymbolGroup': 'QQQ20240129401',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.15',\n", + " 'Ask': '22.57',\n", + " 'Lst': '27.82',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '131',\n", + " 'OI': '232',\n", + " 'BidSize': '780',\n", + " 'AskSize': '1254'}]},\n", + " {'SymbolGroup': 'QQQ20240129402',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '14.75',\n", + " 'ChgPct': '68.41',\n", + " 'Bid': '21.15',\n", + " 'Ask': '21.57',\n", + " 'Lst': '21.56',\n", + " 'Vol': '3',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '534',\n", + " 'OI': '344',\n", + " 'BidSize': '774',\n", + " 'AskSize': '1143'}]},\n", + " {'SymbolGroup': 'QQQ20240129403',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '-2.05',\n", + " 'ChgPct': '-9.96',\n", + " 'Bid': '20.15',\n", + " 'Ask': '20.57',\n", + " 'Lst': '20.58',\n", + " 'Vol': '15',\n", + " 'OI': '31',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '67',\n", + " 'OI': '254',\n", + " 'BidSize': '790',\n", + " 'AskSize': '1129'}]},\n", + " {'SymbolGroup': 'QQQ20240129404',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.15',\n", + " 'Ask': '19.57',\n", + " 'Lst': '22.82',\n", + " 'Vol': '0',\n", + " 'OI': '284',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '538',\n", + " 'OI': '1200',\n", + " 'BidSize': '881',\n", + " 'AskSize': '1192'}]},\n", + " {'SymbolGroup': 'QQQ20240129405',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-2.07',\n", + " 'ChgPct': '-10.94',\n", + " 'Bid': '18.15',\n", + " 'Ask': '18.57',\n", + " 'Lst': '18.93',\n", + " 'Vol': '21',\n", + " 'OI': '454',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '655',\n", + " 'OI': '522',\n", + " 'BidSize': '972',\n", + " 'AskSize': '1074'}]},\n", + " {'SymbolGroup': 'QQQ20240129406',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-1.97',\n", + " 'ChgPct': '-11.13',\n", + " 'Bid': '17.15',\n", + " 'Ask': '17.58',\n", + " 'Lst': '17.7',\n", + " 'Vol': '25',\n", + " 'OI': '44',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '232',\n", + " 'OI': '0',\n", + " 'BidSize': '1049',\n", + " 'AskSize': '1114'}]},\n", + " {'SymbolGroup': 'QQQ20240129407',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-1.05',\n", + " 'ChgPct': '-6.28',\n", + " 'Bid': '16.16',\n", + " 'Ask': '16.58',\n", + " 'Lst': '16.72',\n", + " 'Vol': '12',\n", + " 'OI': '43',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-400',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '463',\n", + " 'OI': '625',\n", + " 'BidSize': '1065',\n", + " 'AskSize': '1384'}]},\n", + " {'SymbolGroup': 'QQQ20240129408',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-2.35',\n", + " 'ChgPct': '-15.2',\n", + " 'Bid': '15.16',\n", + " 'Ask': '15.58',\n", + " 'Lst': '15.46',\n", + " 'Vol': '17',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '2356',\n", + " 'OI': '0',\n", + " 'BidSize': '1077',\n", + " 'AskSize': '990'}]},\n", + " {'SymbolGroup': 'QQQ20240129409',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-3.8',\n", + " 'ChgPct': '-25.47',\n", + " 'Bid': '14.16',\n", + " 'Ask': '14.58',\n", + " 'Lst': '14.92',\n", + " 'Vol': '340',\n", + " 'OI': '339',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1889',\n", + " 'OI': '1310',\n", + " 'BidSize': '111',\n", + " 'AskSize': '1088'}]},\n", + " {'SymbolGroup': 'QQQ20240129410',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-2.05',\n", + " 'ChgPct': '-15.24',\n", + " 'Bid': '13.16',\n", + " 'Ask': '13.58',\n", + " 'Lst': '13.45',\n", + " 'Vol': '1280',\n", + " 'OI': '2059',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '2958',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '1191'}]},\n", + " {'SymbolGroup': 'QQQ20240129411',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-3.2',\n", + " 'ChgPct': '-25.2',\n", + " 'Bid': '12.16',\n", + " 'Ask': '12.58',\n", + " 'Lst': '12.7',\n", + " 'Vol': '27',\n", + " 'OI': '126',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1283',\n", + " 'OI': '428',\n", + " 'BidSize': '338',\n", + " 'AskSize': '882'}]},\n", + " {'SymbolGroup': 'QQQ20240129412',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.84',\n", + " 'ChgPct': '-15.26',\n", + " 'Bid': '11.17',\n", + " 'Ask': '11.59',\n", + " 'Lst': '12.06',\n", + " 'Vol': '409',\n", + " 'OI': '140',\n", + " 'BidSize': '1',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240129P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1484',\n", + " 'OI': '3623',\n", + " 'BidSize': '574',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20240129413',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-2.08',\n", + " 'ChgPct': '-19.49',\n", + " 'Bid': '10.17',\n", + " 'Ask': '10.59',\n", + " 'Lst': '10.67',\n", + " 'Vol': '85',\n", + " 'OI': '158',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-233.33',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '4804',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '706'}]},\n", + " {'SymbolGroup': 'QQQ20240129414',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-2.4',\n", + " 'ChgPct': '-24.67',\n", + " 'Bid': '9.18',\n", + " 'Ask': '9.6',\n", + " 'Lst': '9.73',\n", + " 'Vol': '88',\n", + " 'OI': '55',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '5566',\n", + " 'OI': '823',\n", + " 'BidSize': '510',\n", + " 'AskSize': '455'}]},\n", + " {'SymbolGroup': 'QQQ20240129415',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.83',\n", + " 'ChgPct': '-33.53',\n", + " 'Bid': '8.32',\n", + " 'Ask': '8.48',\n", + " 'Lst': '8.44',\n", + " 'Vol': '293',\n", + " 'OI': '871',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-220',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '6433',\n", + " 'OI': '3398',\n", + " 'BidSize': '1144',\n", + " 'AskSize': '720'}]},\n", + " {'SymbolGroup': 'QQQ20240129416',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-2.54',\n", + " 'ChgPct': '-33.78',\n", + " 'Bid': '7.33',\n", + " 'Ask': '7.49',\n", + " 'Lst': '7.52',\n", + " 'Vol': '551',\n", + " 'OI': '663',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '5043',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '837'}]},\n", + " {'SymbolGroup': 'QQQ20240129417',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-2.95',\n", + " 'ChgPct': '-45.45',\n", + " 'Bid': '6.37',\n", + " 'Ask': '6.52',\n", + " 'Lst': '6.49',\n", + " 'Vol': '769',\n", + " 'OI': '1239',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-212.5',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '8379',\n", + " 'OI': '965',\n", + " 'BidSize': '474',\n", + " 'AskSize': '394'}]},\n", + " {'SymbolGroup': 'QQQ20240129418',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-34.54',\n", + " 'Bid': '5.42',\n", + " 'Ask': '5.57',\n", + " 'Lst': '5.79',\n", + " 'Vol': '1324',\n", + " 'OI': '1171',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240129P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '-0.24',\n", + " 'ChgPct': '-184.62',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.13',\n", + " 'Vol': '10665',\n", + " 'OI': '2105',\n", + " 'BidSize': '257',\n", + " 'AskSize': '395'}]},\n", + " {'SymbolGroup': 'QQQ20240129419',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-40.65',\n", + " 'Bid': '4.51',\n", + " 'Ask': '4.76',\n", + " 'Lst': '4.6',\n", + " 'Vol': '1169',\n", + " 'OI': '1017',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-113.64',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '7331',\n", + " 'OI': '1596',\n", + " 'BidSize': '206',\n", + " 'AskSize': '407'}]},\n", + " {'SymbolGroup': 'QQQ20240129420',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-2.47',\n", + " 'ChgPct': '-65.52',\n", + " 'Bid': '3.56',\n", + " 'Ask': '3.76',\n", + " 'Lst': '3.77',\n", + " 'Vol': '1788',\n", + " 'OI': '1986',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-62.16',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.37',\n", + " 'Vol': '19820',\n", + " 'OI': '0',\n", + " 'BidSize': '378',\n", + " 'AskSize': '404'}]},\n", + " {'SymbolGroup': 'QQQ20240129421',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-2.81',\n", + " 'ChgPct': '-95.25',\n", + " 'Bid': '2.86',\n", + " 'Ask': '3',\n", + " 'Lst': '2.95',\n", + " 'Vol': '2080',\n", + " 'OI': '279',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240129P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-34.48',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.59',\n", + " 'Lst': '0.58',\n", + " 'Vol': '15662',\n", + " 'OI': '1441',\n", + " 'BidSize': '37',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240129422',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-2.8',\n", + " 'ChgPct': '-125',\n", + " 'Bid': '2.19',\n", + " 'Ask': '2.31',\n", + " 'Lst': '2.24',\n", + " 'Vol': '3973',\n", + " 'OI': '5345',\n", + " 'BidSize': '9',\n", + " 'AskSize': '5'},\n", + " {'Sym': 'QQQ 240129P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-13.48',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.89',\n", + " 'Lst': '0.89',\n", + " 'Vol': '34623',\n", + " 'OI': '8832',\n", + " 'BidSize': '236',\n", + " 'AskSize': '221'}]},\n", + " {'SymbolGroup': 'QQQ20240129423',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-2.65',\n", + " 'ChgPct': '-160.61',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.66',\n", + " 'Lst': '1.65',\n", + " 'Vol': '15105',\n", + " 'OI': '2015',\n", + " 'BidSize': '103',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240129P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.27',\n", + " 'Ask': '1.3',\n", + " 'Lst': '1.27',\n", + " 'Vol': '49923',\n", + " 'OI': '1437',\n", + " 'BidSize': '24',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240129424',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-2.1',\n", + " 'ChgPct': '-181.03',\n", + " 'Bid': '1.14',\n", + " 'Ask': '1.16',\n", + " 'Lst': '1.16',\n", + " 'Vol': '47772',\n", + " 'OI': '1326',\n", + " 'BidSize': '118',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240129P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.17',\n", + " 'ChgPct': '9.55',\n", + " 'Bid': '1.77',\n", + " 'Ask': '1.8',\n", + " 'Lst': '1.78',\n", + " 'Vol': '54407',\n", + " 'OI': '2599',\n", + " 'BidSize': '88',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240129425',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.86',\n", + " 'ChgPct': '-241.56',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.77',\n", + " 'Lst': '0.77',\n", + " 'Vol': '72564',\n", + " 'OI': '0',\n", + " 'BidSize': '102',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240129P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.44',\n", + " 'ChgPct': '18.11',\n", + " 'Bid': '2.37',\n", + " 'Ask': '2.43',\n", + " 'Lst': '2.43',\n", + " 'Vol': '47543',\n", + " 'OI': '3497',\n", + " 'BidSize': '4',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129426',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.65',\n", + " 'ChgPct': '-343.75',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.5',\n", + " 'Lst': '0.48',\n", + " 'Vol': '50612',\n", + " 'OI': '0',\n", + " 'BidSize': '108',\n", + " 'AskSize': '334'},\n", + " {'Sym': 'QQQ 240129P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.61',\n", + " 'ChgPct': '19.74',\n", + " 'Bid': '3.08',\n", + " 'Ask': '3.18',\n", + " 'Lst': '3.09',\n", + " 'Vol': '16415',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240129427',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.38',\n", + " 'ChgPct': '-475.86',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.29',\n", + " 'Vol': '32335',\n", + " 'OI': '2275',\n", + " 'BidSize': '555',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240129P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.83',\n", + " 'ChgPct': '21.01',\n", + " 'Bid': '3.9',\n", + " 'Ask': '4',\n", + " 'Lst': '3.95',\n", + " 'Vol': '6844',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240129428',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.12',\n", + " 'ChgPct': '-622.22',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.18',\n", + " 'Vol': '18968',\n", + " 'OI': '3096',\n", + " 'BidSize': '78',\n", + " 'AskSize': '756'},\n", + " {'Sym': 'QQQ 240129P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '1.08',\n", + " 'ChgPct': '22.59',\n", + " 'Bid': '4.76',\n", + " 'Ask': '4.89',\n", + " 'Lst': '4.78',\n", + " 'Vol': '1725',\n", + " 'OI': '2103',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240129429',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-0.87',\n", + " 'ChgPct': '-790.91',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '10109',\n", + " 'OI': '2329',\n", + " 'BidSize': '48',\n", + " 'AskSize': '628'},\n", + " {'Sym': 'QQQ 240129P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.36',\n", + " 'ChgPct': '23.61',\n", + " 'Bid': '5.7',\n", + " 'Ask': '5.86',\n", + " 'Lst': '5.76',\n", + " 'Vol': '1119',\n", + " 'OI': '3235',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240129430',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.67',\n", + " 'ChgPct': '-1116.67',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '16526',\n", + " 'OI': '5371',\n", + " 'BidSize': '467',\n", + " 'AskSize': '339'},\n", + " {'Sym': 'QQQ 240129P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.64',\n", + " 'ChgPct': '24.7',\n", + " 'Bid': '6.68',\n", + " 'Ask': '6.79',\n", + " 'Lst': '6.64',\n", + " 'Vol': '4448',\n", + " 'OI': '2686',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240129431',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.47',\n", + " 'ChgPct': '-940',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '8067',\n", + " 'OI': '1190',\n", + " 'BidSize': '206',\n", + " 'AskSize': '722'},\n", + " {'Sym': 'QQQ 240129P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '2.12',\n", + " 'ChgPct': '28.19',\n", + " 'Bid': '7.65',\n", + " 'Ask': '7.78',\n", + " 'Lst': '7.52',\n", + " 'Vol': '356',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240129432',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.33',\n", + " 'ChgPct': '-1100',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '8223',\n", + " 'OI': '2098',\n", + " 'BidSize': '896',\n", + " 'AskSize': '544'},\n", + " {'Sym': 'QQQ 240129P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '1.94',\n", + " 'ChgPct': '23.49',\n", + " 'Bid': '8.5',\n", + " 'Ask': '8.92',\n", + " 'Lst': '8.26',\n", + " 'Vol': '283',\n", + " 'OI': '137',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240129433',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-1250',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '5915',\n", + " 'OI': '1930',\n", + " 'BidSize': '645',\n", + " 'AskSize': '452'},\n", + " {'Sym': 'QQQ 240129P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '1.35',\n", + " 'ChgPct': '14.61',\n", + " 'Bid': '9.5',\n", + " 'Ask': '9.92',\n", + " 'Lst': '9.24',\n", + " 'Vol': '143',\n", + " 'OI': '37',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129434',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-850',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '3468',\n", + " 'OI': '1107',\n", + " 'BidSize': '980',\n", + " 'AskSize': '1636'},\n", + " {'Sym': 'QQQ 240129P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '1.06',\n", + " 'ChgPct': '10.6',\n", + " 'Bid': '10.5',\n", + " 'Ask': '10.91',\n", + " 'Lst': '10',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240129435',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-550',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '2308',\n", + " 'OI': '1683',\n", + " 'BidSize': '486',\n", + " 'AskSize': '694'},\n", + " {'Sym': 'QQQ 240129P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.3',\n", + " 'ChgPct': '12.58',\n", + " 'Bid': '11.5',\n", + " 'Ask': '11.92',\n", + " 'Lst': '10.33',\n", + " 'Vol': '767',\n", + " 'OI': '93',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240129436',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-900',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '633',\n", + " 'OI': '318',\n", + " 'BidSize': '200',\n", + " 'AskSize': '1118'},\n", + " {'Sym': 'QQQ 240129P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '3.75',\n", + " 'Bid': '12.51',\n", + " 'Ask': '12.91',\n", + " 'Lst': '10.4',\n", + " 'Vol': '2',\n", + " 'OI': '6',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129437',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-600',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '656',\n", + " 'OI': '1106',\n", + " 'BidSize': '0',\n", + " 'AskSize': '296'},\n", + " {'Sym': 'QQQ 240129P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '2.03',\n", + " 'ChgPct': '17.7',\n", + " 'Bid': '13.5',\n", + " 'Ask': '13.91',\n", + " 'Lst': '11.47',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240129438',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-500',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1118',\n", + " 'OI': '695',\n", + " 'BidSize': '0',\n", + " 'AskSize': '418'},\n", + " {'Sym': 'QQQ 240129P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.5',\n", + " 'Ask': '14.91',\n", + " 'Lst': '9.34',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240129439',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1878',\n", + " 'OI': '1248',\n", + " 'BidSize': '0',\n", + " 'AskSize': '904'},\n", + " {'Sym': 'QQQ 240129P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.5',\n", + " 'Ask': '15.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129440',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '688',\n", + " 'OI': '828',\n", + " 'BidSize': '0',\n", + " 'AskSize': '647'},\n", + " {'Sym': 'QQQ 240129P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '3.71',\n", + " 'ChgPct': '22.58',\n", + " 'Bid': '16.5',\n", + " 'Ask': '16.79',\n", + " 'Lst': '16.43',\n", + " 'Vol': '36',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240129441',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '783',\n", + " 'OI': '26',\n", + " 'BidSize': '0',\n", + " 'AskSize': '762'},\n", + " {'Sym': 'QQQ 240129P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.5',\n", + " 'Ask': '17.79',\n", + " 'Lst': '17.41',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240129442',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1797',\n", + " 'OI': '1070',\n", + " 'BidSize': '0',\n", + " 'AskSize': '649'},\n", + " {'Sym': 'QQQ 240129P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.5',\n", + " 'Ask': '18.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129443',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1226',\n", + " 'OI': '346',\n", + " 'BidSize': '0',\n", + " 'AskSize': '617'},\n", + " {'Sym': 'QQQ 240129P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.5',\n", + " 'Ask': '19.91',\n", + " 'Lst': '15.96',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240129444',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '382',\n", + " 'OI': '17',\n", + " 'BidSize': '0',\n", + " 'AskSize': '646'},\n", + " {'Sym': 'QQQ 240129P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.5',\n", + " 'Ask': '20.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129445',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '326',\n", + " 'OI': '74',\n", + " 'BidSize': '0',\n", + " 'AskSize': '667'},\n", + " {'Sym': 'QQQ 240129P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.5',\n", + " 'Ask': '21.79',\n", + " 'Lst': '19.18',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129446',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '255',\n", + " 'OI': '41',\n", + " 'BidSize': '0',\n", + " 'AskSize': '775'},\n", + " {'Sym': 'QQQ 240129P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.5',\n", + " 'Ask': '22.79',\n", + " 'Lst': '18.66',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129447',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '0',\n", + " 'AskSize': '791'},\n", + " {'Sym': 'QQQ 240129P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.5',\n", + " 'Ask': '23.79',\n", + " 'Lst': '23.01',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129448',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '36',\n", + " 'BidSize': '0',\n", + " 'AskSize': '805'},\n", + " {'Sym': 'QQQ 240129P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.5',\n", + " 'Ask': '24.79',\n", + " 'Lst': '20.41',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129449',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '0',\n", + " 'AskSize': '816'},\n", + " {'Sym': 'QQQ 240129P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.5',\n", + " 'Ask': '25.79',\n", + " 'Lst': '21.41',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129450',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '349',\n", + " 'BidSize': '0',\n", + " 'AskSize': '826'},\n", + " {'Sym': 'QQQ 240129P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '2.26',\n", + " 'ChgPct': '9.21',\n", + " 'Bid': '26.5',\n", + " 'Ask': '26.79',\n", + " 'Lst': '24.54',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129451',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '57',\n", + " 'BidSize': '0',\n", + " 'AskSize': '837'},\n", + " {'Sym': 'QQQ 240129P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.51',\n", + " 'Ask': '27.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129452',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '0',\n", + " 'AskSize': '845'},\n", + " {'Sym': 'QQQ 240129P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.5',\n", + " 'Ask': '28.79',\n", + " 'Lst': '26.54',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129453',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '72',\n", + " 'BidSize': '0',\n", + " 'AskSize': '854'},\n", + " {'Sym': 'QQQ 240129P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.51',\n", + " 'Ask': '29.79',\n", + " 'Lst': '25.29',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129454',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '0',\n", + " 'AskSize': '860'},\n", + " {'Sym': 'QQQ 240129P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.51',\n", + " 'Ask': '30.79',\n", + " 'Lst': '26.29',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129455',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '0',\n", + " 'AskSize': '863'},\n", + " {'Sym': 'QQQ 240129P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.51',\n", + " 'Ask': '31.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129456',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '863'},\n", + " {'Sym': 'QQQ 240129P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.51',\n", + " 'Ask': '32.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129457',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '0',\n", + " 'AskSize': '863'},\n", + " {'Sym': 'QQQ 240129P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.51',\n", + " 'Ask': '33.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240129458',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '0',\n", + " 'AskSize': '867'},\n", + " {'Sym': 'QQQ 240129P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.51',\n", + " 'Ask': '34.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240129459',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '0',\n", + " 'AskSize': '867'},\n", + " {'Sym': 'QQQ 240129P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.51',\n", + " 'Ask': '35.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240129460',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '145',\n", + " 'BidSize': '0',\n", + " 'AskSize': '867'},\n", + " {'Sym': 'QQQ 240129P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.51',\n", + " 'Ask': '36.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240129461',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '867'},\n", + " {'Sym': 'QQQ 240129P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.51',\n", + " 'Ask': '37.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '27'}]},\n", + " {'SymbolGroup': 'QQQ20240129462',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '867'},\n", + " {'Sym': 'QQQ 240129P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.51',\n", + " 'Ask': '38.91',\n", + " 'Lst': '34.2',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '27'}]},\n", + " {'SymbolGroup': 'QQQ20240129463',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '867'},\n", + " {'Sym': 'QQQ 240129P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.51',\n", + " 'Ask': '39.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '27'}]},\n", + " {'SymbolGroup': 'QQQ20240129464',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.51',\n", + " 'Ask': '40.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '27'}]},\n", + " {'SymbolGroup': 'QQQ20240129465',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.5',\n", + " 'Ask': '41.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240129466',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.5',\n", + " 'Ask': '42.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240129467',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.5',\n", + " 'Ask': '43.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129468',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.5',\n", + " 'Ask': '44.91',\n", + " 'Lst': '40.4',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129469',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.5',\n", + " 'Ask': '45.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129470',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.5',\n", + " 'Ask': '46.91',\n", + " 'Lst': '42.73',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129471',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.5',\n", + " 'Ask': '47.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129472',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.5',\n", + " 'Ask': '48.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129473',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.5',\n", + " 'Ask': '49.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129474',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.5',\n", + " 'Ask': '50.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129475',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.5',\n", + " 'Ask': '51.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129476',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.5',\n", + " 'Ask': '52.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129477',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '871'},\n", + " {'Sym': 'QQQ 240129P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.5',\n", + " 'Ask': '53.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129478',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.5',\n", + " 'Ask': '54.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129479',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.5',\n", + " 'Ask': '55.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129480',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.5',\n", + " 'Ask': '56.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129481',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.5',\n", + " 'Ask': '57.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129482',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.5',\n", + " 'Ask': '58.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129483',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.5',\n", + " 'Ask': '59.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129484',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.49',\n", + " 'Ask': '60.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129485',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.49',\n", + " 'Ask': '61.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129486',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.49',\n", + " 'Ask': '62.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129487',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.49',\n", + " 'Ask': '63.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129488',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.49',\n", + " 'Ask': '64.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129489',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.49',\n", + " 'Ask': '65.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129490',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.49',\n", + " 'Ask': '66.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129491',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.49',\n", + " 'Ask': '67.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240129492',\n", + " 'Legs': [{'Sym': 'QQQ 240129C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '882'},\n", + " {'Sym': 'QQQ 240129P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.49',\n", + " 'Ask': '68.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jan 30',\n", + " 'Year': '2024',\n", + " 'Day': 'Tue',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 2},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240130353',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00353000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.31',\n", + " 'Ask': '70.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00353000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '72',\n", + " 'OI': '123',\n", + " 'BidSize': '128',\n", + " 'AskSize': '627'}]},\n", + " {'SymbolGroup': 'QQQ20240130354',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00354000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.31',\n", + " 'Ask': '69.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00354000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '82',\n", + " 'BidSize': '160',\n", + " 'AskSize': '661'}]},\n", + " {'SymbolGroup': 'QQQ20240130355',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.31',\n", + " 'Ask': '68.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '160',\n", + " 'AskSize': '656'}]},\n", + " {'SymbolGroup': 'QQQ20240130356',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00356000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.31',\n", + " 'Ask': '67.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00356000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '651'}]},\n", + " {'SymbolGroup': 'QQQ20240130357',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00357000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.31',\n", + " 'Ask': '66.6',\n", + " 'Lst': '69.09',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00357000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '649'}]},\n", + " {'SymbolGroup': 'QQQ20240130358',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00358000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.18',\n", + " 'Ask': '65.6',\n", + " 'Lst': '70.12',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00358000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '639'}]},\n", + " {'SymbolGroup': 'QQQ20240130359',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00359000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.32',\n", + " 'Ask': '64.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00359000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '170',\n", + " 'AskSize': '622'}]},\n", + " {'SymbolGroup': 'QQQ20240130360',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.32',\n", + " 'Ask': '63.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '188',\n", + " 'AskSize': '626'}]},\n", + " {'SymbolGroup': 'QQQ20240130361',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00361000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.32',\n", + " 'Ask': '62.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00361000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '207',\n", + " 'AskSize': '620'}]},\n", + " {'SymbolGroup': 'QQQ20240130362',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00362000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.32',\n", + " 'Ask': '61.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00362000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '222',\n", + " 'AskSize': '542'},\n", + " {'Sym': 'QQQ 240130P00362000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '222',\n", + " 'AskSize': '542'}]},\n", + " {'SymbolGroup': 'QQQ20240130363',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00363000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.32',\n", + " 'Ask': '60.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00363000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '245',\n", + " 'AskSize': '587'}]},\n", + " {'SymbolGroup': 'QQQ20240130364',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.32',\n", + " 'Ask': '59.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '265',\n", + " 'AskSize': '583'}]},\n", + " {'SymbolGroup': 'QQQ20240130365',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.32',\n", + " 'Ask': '58.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '12',\n", + " 'OI': '11',\n", + " 'BidSize': '284',\n", + " 'AskSize': '592'}]},\n", + " {'SymbolGroup': 'QQQ20240130366',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.32',\n", + " 'Ask': '57.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '89',\n", + " 'OI': '0',\n", + " 'BidSize': '305',\n", + " 'AskSize': '583'}]},\n", + " {'SymbolGroup': 'QQQ20240130367',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.32',\n", + " 'Ask': '56.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '265',\n", + " 'OI': '0',\n", + " 'BidSize': '379',\n", + " 'AskSize': '235'}]},\n", + " {'SymbolGroup': 'QQQ20240130368',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.32',\n", + " 'Ask': '55.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '161',\n", + " 'OI': '0',\n", + " 'BidSize': '399',\n", + " 'AskSize': '214'}]},\n", + " {'SymbolGroup': 'QQQ20240130369',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.33',\n", + " 'Ask': '54.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '417',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240130370',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.33',\n", + " 'Ask': '53.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '171',\n", + " 'OI': '50',\n", + " 'BidSize': '465',\n", + " 'AskSize': '186'}]},\n", + " {'SymbolGroup': 'QQQ20240130371',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.33',\n", + " 'Ask': '52.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1043',\n", + " 'OI': '0',\n", + " 'BidSize': '109',\n", + " 'AskSize': '504'}]},\n", + " {'SymbolGroup': 'QQQ20240130372',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.33',\n", + " 'Ask': '51.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '127',\n", + " 'AskSize': '484'}]},\n", + " {'SymbolGroup': 'QQQ20240130373',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.33',\n", + " 'Ask': '50.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '136',\n", + " 'AskSize': '464'}]},\n", + " {'SymbolGroup': 'QQQ20240130374',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.33',\n", + " 'Ask': '49.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '444'}]},\n", + " {'SymbolGroup': 'QQQ20240130375',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-0.92',\n", + " 'Bid': '48.19',\n", + " 'Ask': '48.61',\n", + " 'Lst': '50.1',\n", + " 'Vol': '9',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240130P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '425'}]},\n", + " {'SymbolGroup': 'QQQ20240130376',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.33',\n", + " 'Ask': '47.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '146',\n", + " 'AskSize': '407'}]},\n", + " {'SymbolGroup': 'QQQ20240130377',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.33',\n", + " 'Ask': '46.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240130378',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.34',\n", + " 'Ask': '45.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '653'}]},\n", + " {'SymbolGroup': 'QQQ20240130379',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.34',\n", + " 'Ask': '44.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240130380',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '14.71',\n", + " 'ChgPct': '33.93',\n", + " 'Bid': '43.34',\n", + " 'Ask': '43.62',\n", + " 'Lst': '43.36',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '404',\n", + " 'BidSize': '207',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240130381',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.34',\n", + " 'Ask': '42.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '224',\n", + " 'AskSize': '583'}]},\n", + " {'SymbolGroup': 'QQQ20240130382',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.35',\n", + " 'Ask': '41.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '235',\n", + " 'AskSize': '583'}]},\n", + " {'SymbolGroup': 'QQQ20240130383',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.35',\n", + " 'Ask': '40.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '21',\n", + " 'OI': '22',\n", + " 'BidSize': '242',\n", + " 'AskSize': '617'}]},\n", + " {'SymbolGroup': 'QQQ20240130384',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.35',\n", + " 'Ask': '39.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '500',\n", + " 'OI': '17',\n", + " 'BidSize': '249',\n", + " 'AskSize': '620'}]},\n", + " {'SymbolGroup': 'QQQ20240130385',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.2',\n", + " 'Ask': '38.62',\n", + " 'Lst': '42.77',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240130P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '8',\n", + " 'OI': '1',\n", + " 'BidSize': '255',\n", + " 'AskSize': '623'}]},\n", + " {'SymbolGroup': 'QQQ20240130386',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.35',\n", + " 'Ask': '37.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '314',\n", + " 'AskSize': '626'}]},\n", + " {'SymbolGroup': 'QQQ20240130387',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.2',\n", + " 'Ask': '36.62',\n", + " 'Lst': '41.08',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '319',\n", + " 'AskSize': '629'}]},\n", + " {'SymbolGroup': 'QQQ20240130388',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.34',\n", + " 'Ask': '35.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '128',\n", + " 'OI': '10',\n", + " 'BidSize': '323',\n", + " 'AskSize': '632'}]},\n", + " {'SymbolGroup': 'QQQ20240130389',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.34',\n", + " 'Ask': '34.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '40',\n", + " 'OI': '0',\n", + " 'BidSize': '323',\n", + " 'AskSize': '635'}]},\n", + " {'SymbolGroup': 'QQQ20240130390',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.21',\n", + " 'Ask': '33.63',\n", + " 'Lst': '17.5',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240130P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '10',\n", + " 'OI': '579',\n", + " 'BidSize': '332',\n", + " 'AskSize': '638'}]},\n", + " {'SymbolGroup': 'QQQ20240130391',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.35',\n", + " 'Ask': '32.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '10',\n", + " 'OI': '249',\n", + " 'BidSize': '542',\n", + " 'AskSize': '640'}]},\n", + " {'SymbolGroup': 'QQQ20240130392',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.35',\n", + " 'Ask': '31.63',\n", + " 'Lst': '33.89',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '1115',\n", + " 'AskSize': '639'}]},\n", + " {'SymbolGroup': 'QQQ20240130393',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.35',\n", + " 'Ask': '30.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '878',\n", + " 'AskSize': '638'}]},\n", + " {'SymbolGroup': 'QQQ20240130394',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.35',\n", + " 'Ask': '29.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-350',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '5',\n", + " 'OI': '20',\n", + " 'BidSize': '873',\n", + " 'AskSize': '637'}]},\n", + " {'SymbolGroup': 'QQQ20240130395',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.35',\n", + " 'Ask': '28.64',\n", + " 'Lst': '30.55',\n", + " 'Vol': '8',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '127',\n", + " 'OI': '58',\n", + " 'BidSize': '758',\n", + " 'AskSize': '636'}]},\n", + " {'SymbolGroup': 'QQQ20240130396',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.36',\n", + " 'Ask': '27.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '75',\n", + " 'OI': '601',\n", + " 'BidSize': '803',\n", + " 'AskSize': '635'}]},\n", + " {'SymbolGroup': 'QQQ20240130397',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.36',\n", + " 'Ask': '26.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '10',\n", + " 'OI': '56',\n", + " 'BidSize': '765',\n", + " 'AskSize': '634'}]},\n", + " {'SymbolGroup': 'QQQ20240130398',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.36',\n", + " 'Ask': '25.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240130P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '2',\n", + " 'OI': '147',\n", + " 'BidSize': '639',\n", + " 'AskSize': '460'}]},\n", + " {'SymbolGroup': 'QQQ20240130399',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '-1.91',\n", + " 'ChgPct': '-7.13',\n", + " 'Bid': '24.23',\n", + " 'Ask': '24.65',\n", + " 'Lst': '26.78',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240130P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '4',\n", + " 'OI': '630',\n", + " 'BidSize': '178',\n", + " 'AskSize': '642'}]},\n", + " {'SymbolGroup': 'QQQ20240130400',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-3.11',\n", + " 'ChgPct': '-13.18',\n", + " 'Bid': '23.36',\n", + " 'Ask': '23.65',\n", + " 'Lst': '23.59',\n", + " 'Vol': '11',\n", + " 'OI': '38',\n", + " 'BidSize': '5',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240130P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '498',\n", + " 'OI': '1470',\n", + " 'BidSize': '620',\n", + " 'AskSize': '960'}]},\n", + " {'SymbolGroup': 'QQQ20240130401',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '15.16',\n", + " 'ChgPct': '66.52',\n", + " 'Bid': '22.23',\n", + " 'Ask': '22.65',\n", + " 'Lst': '22.79',\n", + " 'Vol': '1',\n", + " 'OI': '69',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '104',\n", + " 'OI': '265',\n", + " 'BidSize': '582',\n", + " 'AskSize': '831'}]},\n", + " {'SymbolGroup': 'QQQ20240130402',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '2.42',\n", + " 'ChgPct': '10.13',\n", + " 'Bid': '21.24',\n", + " 'Ask': '21.66',\n", + " 'Lst': '23.89',\n", + " 'Vol': '1',\n", + " 'OI': '134',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240130P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '411',\n", + " 'OI': '606',\n", + " 'BidSize': '758',\n", + " 'AskSize': '539'}]},\n", + " {'SymbolGroup': 'QQQ20240130403',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '6.66',\n", + " 'ChgPct': '31.73',\n", + " 'Bid': '20.24',\n", + " 'Ask': '20.66',\n", + " 'Lst': '20.99',\n", + " 'Vol': '1',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '106',\n", + " 'OI': '842',\n", + " 'BidSize': '563',\n", + " 'AskSize': '541'}]},\n", + " {'SymbolGroup': 'QQQ20240130404',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.24',\n", + " 'Ask': '19.66',\n", + " 'Lst': '25.18',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '34',\n", + " 'OI': '536',\n", + " 'BidSize': '200',\n", + " 'AskSize': '830'}]},\n", + " {'SymbolGroup': 'QQQ20240130405',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.76',\n", + " 'ChgPct': '-3.93',\n", + " 'Bid': '18.26',\n", + " 'Ask': '18.67',\n", + " 'Lst': '19.35',\n", + " 'Vol': '16',\n", + " 'OI': '102',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '212',\n", + " 'OI': '600',\n", + " 'BidSize': '540',\n", + " 'AskSize': '1230'}]},\n", + " {'SymbolGroup': 'QQQ20240130406',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-2.79',\n", + " 'ChgPct': '-15.03',\n", + " 'Bid': '17.25',\n", + " 'Ask': '17.67',\n", + " 'Lst': '18.56',\n", + " 'Vol': '6',\n", + " 'OI': '173',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '546',\n", + " 'OI': '594',\n", + " 'BidSize': '1379',\n", + " 'AskSize': '540'}]},\n", + " {'SymbolGroup': 'QQQ20240130407',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-2.46',\n", + " 'ChgPct': '-14.67',\n", + " 'Bid': '16.26',\n", + " 'Ask': '16.68',\n", + " 'Lst': '16.77',\n", + " 'Vol': '9',\n", + " 'OI': '365',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240130P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-140',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '439',\n", + " 'OI': '851',\n", + " 'BidSize': '523',\n", + " 'AskSize': '613'}]},\n", + " {'SymbolGroup': 'QQQ20240130408',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-7.32',\n", + " 'Bid': '15.27',\n", + " 'Ask': '15.69',\n", + " 'Lst': '15.99',\n", + " 'Vol': '6',\n", + " 'OI': '251',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '556',\n", + " 'OI': '372',\n", + " 'BidSize': '160',\n", + " 'AskSize': '660'}]},\n", + " {'SymbolGroup': 'QQQ20240130409',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '1.11',\n", + " 'ChgPct': '7.62',\n", + " 'Bid': '14.32',\n", + " 'Ask': '14.63',\n", + " 'Lst': '14.56',\n", + " 'Vol': '112',\n", + " 'OI': '93',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-171.43',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '734',\n", + " 'OI': '342',\n", + " 'BidSize': '1378',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240130410',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-2.47',\n", + " 'ChgPct': '-17.86',\n", + " 'Bid': '13.41',\n", + " 'Ask': '13.56',\n", + " 'Lst': '13.83',\n", + " 'Vol': '600',\n", + " 'OI': '4243',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-88.89',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '1756',\n", + " 'OI': '1186',\n", + " 'BidSize': '500',\n", + " 'AskSize': '1418'}]},\n", + " {'SymbolGroup': 'QQQ20240130411',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-1.13',\n", + " 'ChgPct': '-8.22',\n", + " 'Bid': '12.35',\n", + " 'Ask': '12.66',\n", + " 'Lst': '13.74',\n", + " 'Vol': '1',\n", + " 'OI': '105',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.09',\n", + " 'Vol': '1313',\n", + " 'OI': '436',\n", + " 'BidSize': '393',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240130412',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.81',\n", + " 'ChgPct': '-5.79',\n", + " 'Bid': '11.38',\n", + " 'Ask': '11.69',\n", + " 'Lst': '13.99',\n", + " 'Vol': '30',\n", + " 'OI': '225',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-83.33',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '763',\n", + " 'OI': '1021',\n", + " 'BidSize': '526',\n", + " 'AskSize': '239'}]},\n", + " {'SymbolGroup': 'QQQ20240130413',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-2.83',\n", + " 'ChgPct': '-25.84',\n", + " 'Bid': '10.41',\n", + " 'Ask': '10.73',\n", + " 'Lst': '10.95',\n", + " 'Vol': '15',\n", + " 'OI': '187',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-75',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.16',\n", + " 'Vol': '798',\n", + " 'OI': '723',\n", + " 'BidSize': '659',\n", + " 'AskSize': '214'}]},\n", + " {'SymbolGroup': 'QQQ20240130414',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.43',\n", + " 'ChgPct': '-3.94',\n", + " 'Bid': '9.45',\n", + " 'Ask': '9.78',\n", + " 'Lst': '10.9',\n", + " 'Vol': '75',\n", + " 'OI': '664',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-63.16',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.19',\n", + " 'Vol': '1375',\n", + " 'OI': '573',\n", + " 'BidSize': '435',\n", + " 'AskSize': '937'}]},\n", + " {'SymbolGroup': 'QQQ20240130415',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.04',\n", + " 'ChgPct': '-22.47',\n", + " 'Bid': '8.52',\n", + " 'Ask': '8.86',\n", + " 'Lst': '9.08',\n", + " 'Vol': '39',\n", + " 'OI': '558',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-51.85',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.27',\n", + " 'Vol': '1763',\n", + " 'OI': '0',\n", + " 'BidSize': '600',\n", + " 'AskSize': '606'}]},\n", + " {'SymbolGroup': 'QQQ20240130416',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-4.04',\n", + " 'ChgPct': '-49.45',\n", + " 'Bid': '7.6',\n", + " 'Ask': '7.95',\n", + " 'Lst': '8.17',\n", + " 'Vol': '317',\n", + " 'OI': '433',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240130P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-41.67',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.36',\n", + " 'Vol': '3262',\n", + " 'OI': '531',\n", + " 'BidSize': '604',\n", + " 'AskSize': '924'}]},\n", + " {'SymbolGroup': 'QQQ20240130417',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-21.51',\n", + " 'Bid': '6.83',\n", + " 'Ask': '7.08',\n", + " 'Lst': '7.16',\n", + " 'Vol': '252',\n", + " 'OI': '412',\n", + " 'BidSize': '3',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240130P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-27.08',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.48',\n", + " 'Vol': '4734',\n", + " 'OI': '6381',\n", + " 'BidSize': '160',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20240130418',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-27.91',\n", + " 'Bid': '5.88',\n", + " 'Ask': '6.23',\n", + " 'Lst': '6.7',\n", + " 'Vol': '340',\n", + " 'OI': '495',\n", + " 'BidSize': '2',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240130P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-9.52',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.63',\n", + " 'Vol': '1685',\n", + " 'OI': '601',\n", + " 'BidSize': '49',\n", + " 'AskSize': '473'}]},\n", + " {'SymbolGroup': 'QQQ20240130419',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-1.57',\n", + " 'ChgPct': '-26.25',\n", + " 'Bid': '5.15',\n", + " 'Ask': '5.36',\n", + " 'Lst': '5.98',\n", + " 'Vol': '1965',\n", + " 'OI': '415',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240130P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.2',\n", + " 'Bid': '0.82',\n", + " 'Ask': '0.83',\n", + " 'Lst': '0.83',\n", + " 'Vol': '2680',\n", + " 'OI': '1534',\n", + " 'BidSize': '44',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240130420',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-2.4',\n", + " 'ChgPct': '-52.98',\n", + " 'Bid': '4.41',\n", + " 'Ask': '4.58',\n", + " 'Lst': '4.53',\n", + " 'Vol': '1353',\n", + " 'OI': '888',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240130P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.93',\n", + " 'Bid': '1.05',\n", + " 'Ask': '1.07',\n", + " 'Lst': '1.07',\n", + " 'Vol': '4868',\n", + " 'OI': '2620',\n", + " 'BidSize': '377',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240130421',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.44',\n", + " 'ChgPct': '-34.29',\n", + " 'Bid': '3.75',\n", + " 'Ask': '3.87',\n", + " 'Lst': '4.2',\n", + " 'Vol': '704',\n", + " 'OI': '133',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240130P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.46',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.37',\n", + " 'Lst': '1.37',\n", + " 'Vol': '4166',\n", + " 'OI': '899',\n", + " 'BidSize': '180',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240130422',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-2.34',\n", + " 'ChgPct': '-74.76',\n", + " 'Bid': '3.12',\n", + " 'Ask': '3.17',\n", + " 'Lst': '3.13',\n", + " 'Vol': '288',\n", + " 'OI': '462',\n", + " 'BidSize': '5',\n", + " 'AskSize': '101'},\n", + " {'Sym': 'QQQ 240130P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '6.43',\n", + " 'Bid': '1.7',\n", + " 'Ask': '1.73',\n", + " 'Lst': '1.71',\n", + " 'Vol': '4727',\n", + " 'OI': '825',\n", + " 'BidSize': '172',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240130423',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-2.18',\n", + " 'ChgPct': '-83.21',\n", + " 'Bid': '2.55',\n", + " 'Ask': '2.58',\n", + " 'Lst': '2.62',\n", + " 'Vol': '2622',\n", + " 'OI': '403',\n", + " 'BidSize': '7',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240130P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '11.16',\n", + " 'Bid': '2.12',\n", + " 'Ask': '2.15',\n", + " 'Lst': '2.15',\n", + " 'Vol': '5900',\n", + " 'OI': '564',\n", + " 'BidSize': '24',\n", + " 'AskSize': '73'}]},\n", + " {'SymbolGroup': 'QQQ20240130424',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.83',\n", + " 'ChgPct': '-89.27',\n", + " 'Bid': '2.04',\n", + " 'Ask': '2.07',\n", + " 'Lst': '2.05',\n", + " 'Vol': '6124',\n", + " 'OI': '466',\n", + " 'BidSize': '7',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240130P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '13.36',\n", + " 'Bid': '2.61',\n", + " 'Ask': '2.64',\n", + " 'Lst': '2.62',\n", + " 'Vol': '6417',\n", + " 'OI': '703',\n", + " 'BidSize': '33',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240130425',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.75',\n", + " 'ChgPct': '-108.7',\n", + " 'Bid': '1.6',\n", + " 'Ask': '1.62',\n", + " 'Lst': '1.61',\n", + " 'Vol': '8972',\n", + " 'OI': '641',\n", + " 'BidSize': '10',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240130P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.47',\n", + " 'ChgPct': '14.73',\n", + " 'Bid': '3.15',\n", + " 'Ask': '3.18',\n", + " 'Lst': '3.19',\n", + " 'Vol': '5706',\n", + " 'OI': '0',\n", + " 'BidSize': '88',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130426',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-129.6',\n", + " 'Bid': '1.23',\n", + " 'Ask': '1.25',\n", + " 'Lst': '1.25',\n", + " 'Vol': '5388',\n", + " 'OI': '944',\n", + " 'BidSize': '4',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 240130P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.57',\n", + " 'ChgPct': '15.45',\n", + " 'Bid': '3.77',\n", + " 'Ask': '3.85',\n", + " 'Lst': '3.69',\n", + " 'Vol': '3167',\n", + " 'OI': '588',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240130427',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.41',\n", + " 'ChgPct': '-146.88',\n", + " 'Bid': '0.93',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.96',\n", + " 'Vol': '14819',\n", + " 'OI': '2963',\n", + " 'BidSize': '65',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240130P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '1.18',\n", + " 'ChgPct': '26.11',\n", + " 'Bid': '4.48',\n", + " 'Ask': '4.56',\n", + " 'Lst': '4.52',\n", + " 'Vol': '2621',\n", + " 'OI': '1453',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240130428',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.19',\n", + " 'ChgPct': '-165.28',\n", + " 'Bid': '0.69',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.72',\n", + " 'Vol': '3770',\n", + " 'OI': '1764',\n", + " 'BidSize': '116',\n", + " 'AskSize': '99'},\n", + " {'Sym': 'QQQ 240130P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '1.09',\n", + " 'ChgPct': '21.37',\n", + " 'Bid': '5.24',\n", + " 'Ask': '5.33',\n", + " 'Lst': '5.1',\n", + " 'Vol': '585',\n", + " 'OI': '1769',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240130429',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-1.1',\n", + " 'ChgPct': '-220',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.5',\n", + " 'Vol': '3269',\n", + " 'OI': '1221',\n", + " 'BidSize': '327',\n", + " 'AskSize': '258'},\n", + " {'Sym': 'QQQ 240130P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.26',\n", + " 'ChgPct': '21.54',\n", + " 'Bid': '6.01',\n", + " 'Ask': '6.2',\n", + " 'Lst': '5.85',\n", + " 'Vol': '65',\n", + " 'OI': '655',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130430',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-240.54',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.37',\n", + " 'Vol': '3919',\n", + " 'OI': '1410',\n", + " 'BidSize': '317',\n", + " 'AskSize': '277'},\n", + " {'Sym': 'QQQ 240130P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.5',\n", + " 'ChgPct': '22.06',\n", + " 'Bid': '6.91',\n", + " 'Ask': '7.02',\n", + " 'Lst': '6.8',\n", + " 'Vol': '421',\n", + " 'OI': '602',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240130431',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.71',\n", + " 'ChgPct': '-273.08',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '897',\n", + " 'OI': '565',\n", + " 'BidSize': '465',\n", + " 'AskSize': '205'},\n", + " {'Sym': 'QQQ 240130P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '2.86',\n", + " 'Bid': '7.78',\n", + " 'Ask': '7.99',\n", + " 'Lst': '7.33',\n", + " 'Vol': '24',\n", + " 'OI': '85',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130432',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.19',\n", + " 'Vol': '1532',\n", + " 'OI': '1012',\n", + " 'BidSize': '454',\n", + " 'AskSize': '1502'},\n", + " {'Sym': 'QQQ 240130P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '2.33',\n", + " 'ChgPct': '27.44',\n", + " 'Bid': '8.71',\n", + " 'Ask': '8.92',\n", + " 'Lst': '8.49',\n", + " 'Vol': '22',\n", + " 'OI': '263',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130433',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-392.31',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.13',\n", + " 'Vol': '1857',\n", + " 'OI': '362',\n", + " 'BidSize': '108',\n", + " 'AskSize': '1055'},\n", + " {'Sym': 'QQQ 240130P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '1.87',\n", + " 'ChgPct': '19.96',\n", + " 'Bid': '9.66',\n", + " 'Ask': '9.88',\n", + " 'Lst': '9.37',\n", + " 'Vol': '52',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130434',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.45',\n", + " 'ChgPct': '-450',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '2200',\n", + " 'OI': '294',\n", + " 'BidSize': '304',\n", + " 'AskSize': '1006'},\n", + " {'Sym': 'QQQ 240130P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '2.23',\n", + " 'ChgPct': '20.94',\n", + " 'Bid': '10.63',\n", + " 'Ask': '10.85',\n", + " 'Lst': '10.65',\n", + " 'Vol': '17',\n", + " 'OI': '38',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130435',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-437.5',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.08',\n", + " 'Vol': '1438',\n", + " 'OI': '603',\n", + " 'BidSize': '532',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240130P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.19',\n", + " 'ChgPct': '10.88',\n", + " 'Bid': '11.61',\n", + " 'Ask': '11.83',\n", + " 'Lst': '10.94',\n", + " 'Vol': '17',\n", + " 'OI': '19',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130436',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-350',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '387',\n", + " 'OI': '672',\n", + " 'BidSize': '613',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240130P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.51',\n", + " 'Ask': '12.92',\n", + " 'Lst': '11.66',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130437',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-283.33',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.06',\n", + " 'Vol': '609',\n", + " 'OI': '271',\n", + " 'BidSize': '567',\n", + " 'AskSize': '1333'},\n", + " {'Sym': 'QQQ 240130P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.51',\n", + " 'Ask': '13.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130438',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-325',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '907',\n", + " 'OI': '1343',\n", + " 'BidSize': '596',\n", + " 'AskSize': '621'},\n", + " {'Sym': 'QQQ 240130P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.5',\n", + " 'Ask': '14.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '27',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130439',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-225',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '438',\n", + " 'OI': '215',\n", + " 'BidSize': '502',\n", + " 'AskSize': '1556'},\n", + " {'Sym': 'QQQ 240130P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.5',\n", + " 'Ask': '15.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130440',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-400',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '935',\n", + " 'OI': '138',\n", + " 'BidSize': '54',\n", + " 'AskSize': '1569'},\n", + " {'Sym': 'QQQ 240130P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '1.45',\n", + " 'ChgPct': '9.09',\n", + " 'Bid': '16.5',\n", + " 'Ask': '16.91',\n", + " 'Lst': '15.95',\n", + " 'Vol': '22',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240130441',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-250',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '214',\n", + " 'OI': '355',\n", + " 'BidSize': '932',\n", + " 'AskSize': '1010'},\n", + " {'Sym': 'QQQ 240130P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.51',\n", + " 'Ask': '17.79',\n", + " 'Lst': '15.4',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130442',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '551',\n", + " 'OI': '123',\n", + " 'BidSize': '920',\n", + " 'AskSize': '1224'},\n", + " {'Sym': 'QQQ 240130P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.51',\n", + " 'Ask': '18.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130443',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '60',\n", + " 'OI': '170',\n", + " 'BidSize': '758',\n", + " 'AskSize': '1080'},\n", + " {'Sym': 'QQQ 240130P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.5',\n", + " 'Ask': '19.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '9',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130444',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '39',\n", + " 'OI': '30',\n", + " 'BidSize': '540',\n", + " 'AskSize': '1084'},\n", + " {'Sym': 'QQQ 240130P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.51',\n", + " 'Ask': '20.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130445',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-400',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '33',\n", + " 'OI': '103',\n", + " 'BidSize': '181',\n", + " 'AskSize': '1531'},\n", + " {'Sym': 'QQQ 240130P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.51',\n", + " 'Ask': '21.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130446',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-350',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '140',\n", + " 'OI': '4',\n", + " 'BidSize': '54',\n", + " 'AskSize': '1527'},\n", + " {'Sym': 'QQQ 240130P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.5',\n", + " 'Ask': '22.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '9',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130447',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '25',\n", + " 'OI': '34',\n", + " 'BidSize': '54',\n", + " 'AskSize': '1537'},\n", + " {'Sym': 'QQQ 240130P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.51',\n", + " 'Ask': '23.79',\n", + " 'Lst': '22.04',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130448',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '54',\n", + " 'AskSize': '1537'},\n", + " {'Sym': 'QQQ 240130P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.51',\n", + " 'Ask': '24.79',\n", + " 'Lst': '22.28',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130449',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '54',\n", + " 'AskSize': '1543'},\n", + " {'Sym': 'QQQ 240130P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.51',\n", + " 'Ask': '25.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130450',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '19',\n", + " 'OI': '200',\n", + " 'BidSize': '54',\n", + " 'AskSize': '868'},\n", + " {'Sym': 'QQQ 240130P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.5',\n", + " 'Ask': '26.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '27',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130451',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '4',\n", + " 'BidSize': '0',\n", + " 'AskSize': '574'},\n", + " {'Sym': 'QQQ 240130P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.5',\n", + " 'Ask': '27.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130452',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '578'},\n", + " {'Sym': 'QQQ 240130P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.5',\n", + " 'Ask': '28.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '9',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130453',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '7',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '692'},\n", + " {'Sym': 'QQQ 240130P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.51',\n", + " 'Ask': '29.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130454',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '25',\n", + " 'OI': '5',\n", + " 'BidSize': '0',\n", + " 'AskSize': '709'},\n", + " {'Sym': 'QQQ 240130P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.51',\n", + " 'Ask': '30.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130455',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '723'},\n", + " {'Sym': 'QQQ 240130P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.51',\n", + " 'Ask': '31.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130456',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '0',\n", + " 'AskSize': '736'},\n", + " {'Sym': 'QQQ 240130P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.51',\n", + " 'Ask': '32.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130457',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '0',\n", + " 'AskSize': '747'},\n", + " {'Sym': 'QQQ 240130P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.51',\n", + " 'Ask': '33.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130458',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '0',\n", + " 'AskSize': '761'},\n", + " {'Sym': 'QQQ 240130P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.51',\n", + " 'Ask': '34.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130459',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '771'},\n", + " {'Sym': 'QQQ 240130P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.51',\n", + " 'Ask': '35.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130460',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '0',\n", + " 'AskSize': '645'},\n", + " {'Sym': 'QQQ 240130P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.51',\n", + " 'Ask': '36.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130461',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '652'},\n", + " {'Sym': 'QQQ 240130P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.51',\n", + " 'Ask': '37.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130462',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '662'},\n", + " {'Sym': 'QQQ 240130P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.51',\n", + " 'Ask': '38.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130463',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '0',\n", + " 'AskSize': '609'},\n", + " {'Sym': 'QQQ 240130P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.51',\n", + " 'Ask': '39.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130464',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '611'},\n", + " {'Sym': 'QQQ 240130P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.51',\n", + " 'Ask': '40.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130465',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '614'},\n", + " {'Sym': 'QQQ 240130P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.51',\n", + " 'Ask': '41.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130466',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '617'},\n", + " {'Sym': 'QQQ 240130P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.5',\n", + " 'Ask': '42.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130467',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '620'},\n", + " {'Sym': 'QQQ 240130P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.51',\n", + " 'Ask': '43.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130468',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '622'},\n", + " {'Sym': 'QQQ 240130P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.5',\n", + " 'Ask': '44.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130469',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 240130P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.5',\n", + " 'Ask': '45.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130470',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '613'},\n", + " {'Sym': 'QQQ 240130P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.5',\n", + " 'Ask': '46.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130471',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '628'},\n", + " {'Sym': 'QQQ 240130P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.5',\n", + " 'Ask': '47.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130472',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '631'},\n", + " {'Sym': 'QQQ 240130P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.5',\n", + " 'Ask': '48.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130473',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '636'},\n", + " {'Sym': 'QQQ 240130P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.5',\n", + " 'Ask': '49.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130474',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '641'},\n", + " {'Sym': 'QQQ 240130P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.51',\n", + " 'Ask': '50.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130475',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '646'},\n", + " {'Sym': 'QQQ 240130P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.5',\n", + " 'Ask': '51.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130476',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '651'},\n", + " {'Sym': 'QQQ 240130P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.5',\n", + " 'Ask': '52.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130477',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '655'},\n", + " {'Sym': 'QQQ 240130P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.5',\n", + " 'Ask': '53.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130478',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '659'},\n", + " {'Sym': 'QQQ 240130P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.61',\n", + " 'Ask': '54.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130479',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '659'},\n", + " {'Sym': 'QQQ 240130P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.61',\n", + " 'Ask': '55.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130480',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '662'},\n", + " {'Sym': 'QQQ 240130P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.61',\n", + " 'Ask': '56.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130481',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '666'},\n", + " {'Sym': 'QQQ 240130P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.61',\n", + " 'Ask': '57.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130482',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '669'},\n", + " {'Sym': 'QQQ 240130P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.61',\n", + " 'Ask': '58.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130483',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '676'},\n", + " {'Sym': 'QQQ 240130P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.61',\n", + " 'Ask': '59.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130484',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '679'},\n", + " {'Sym': 'QQQ 240130P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.61',\n", + " 'Ask': '60.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130485',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '681'},\n", + " {'Sym': 'QQQ 240130P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.61',\n", + " 'Ask': '61.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130486',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '684'},\n", + " {'Sym': 'QQQ 240130P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.61',\n", + " 'Ask': '62.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130487',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '686'},\n", + " {'Sym': 'QQQ 240130P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.61',\n", + " 'Ask': '63.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130488',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '688'},\n", + " {'Sym': 'QQQ 240130P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.61',\n", + " 'Ask': '64.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130489',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '690'},\n", + " {'Sym': 'QQQ 240130P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.61',\n", + " 'Ask': '65.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130490',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '692'},\n", + " {'Sym': 'QQQ 240130P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.61',\n", + " 'Ask': '66.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130491',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '694'},\n", + " {'Sym': 'QQQ 240130P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.61',\n", + " 'Ask': '67.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240130492',\n", + " 'Legs': [{'Sym': 'QQQ 240130C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '696'},\n", + " {'Sym': 'QQQ 240130P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.61',\n", + " 'Ask': '68.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jan 31',\n", + " 'Year': '2024',\n", + " 'Day': 'Wed',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 3},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240131353',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00353000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.28',\n", + " 'Ask': '70.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00353000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '57',\n", + " 'OI': '145',\n", + " 'BidSize': '383',\n", + " 'AskSize': '207'}]},\n", + " {'SymbolGroup': 'QQQ20240131354',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00354000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.23',\n", + " 'Ask': '69.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00354000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '34',\n", + " 'OI': '22',\n", + " 'BidSize': '631',\n", + " 'AskSize': '137'}]},\n", + " {'SymbolGroup': 'QQQ20240131355',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.23',\n", + " 'Ask': '68.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '649',\n", + " 'AskSize': '503'}]},\n", + " {'SymbolGroup': 'QQQ20240131356',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00356000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.24',\n", + " 'Ask': '67.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00356000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '22',\n", + " 'OI': '0',\n", + " 'BidSize': '657',\n", + " 'AskSize': '542'}]},\n", + " {'SymbolGroup': 'QQQ20240131357',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00357000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.24',\n", + " 'Ask': '66.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00357000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '95',\n", + " 'OI': '0',\n", + " 'BidSize': '86',\n", + " 'AskSize': '653'}]},\n", + " {'SymbolGroup': 'QQQ20240131358',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00358000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.34',\n", + " 'Ask': '65.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00358000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '200',\n", + " 'AskSize': '645'}]},\n", + " {'SymbolGroup': 'QQQ20240131359',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00359000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.35',\n", + " 'Ask': '64.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00359000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '201',\n", + " 'AskSize': '630'}]},\n", + " {'SymbolGroup': 'QQQ20240131360',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.24',\n", + " 'Ask': '63.66',\n", + " 'Lst': '63.9',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '51',\n", + " 'OI': '53',\n", + " 'BidSize': '205',\n", + " 'AskSize': '390'}]},\n", + " {'SymbolGroup': 'QQQ20240131361',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00361000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.34',\n", + " 'Ask': '62.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00361000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '203',\n", + " 'AskSize': '363'}]},\n", + " {'SymbolGroup': 'QQQ20240131362',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00362000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.24',\n", + " 'Ask': '61.66',\n", + " 'Lst': '64.22',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00362000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '229',\n", + " 'AskSize': '347'}]},\n", + " {'SymbolGroup': 'QQQ20240131363',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00363000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.27',\n", + " 'Ask': '60.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00363000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '326'}]},\n", + " {'SymbolGroup': 'QQQ20240131364',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.35',\n", + " 'Ask': '59.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '270',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240131365',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.25',\n", + " 'Ask': '58.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '289',\n", + " 'AskSize': '283'}]},\n", + " {'SymbolGroup': 'QQQ20240131366',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.25',\n", + " 'Ask': '57.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '305',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240131367',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.35',\n", + " 'Ask': '56.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '328',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240131368',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.35',\n", + " 'Ask': '55.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '225'}]},\n", + " {'SymbolGroup': 'QQQ20240131369',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.25',\n", + " 'Ask': '54.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '39',\n", + " 'OI': '0',\n", + " 'BidSize': '359',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240131370',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '-3.78',\n", + " 'ChgPct': '-7.03',\n", + " 'Bid': '53.25',\n", + " 'Ask': '53.67',\n", + " 'Lst': '53.8',\n", + " 'Vol': '24',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1',\n", + " 'OI': '39',\n", + " 'BidSize': '381',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240131371',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.3',\n", + " 'Ask': '52.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '461',\n", + " 'AskSize': '663'}]},\n", + " {'SymbolGroup': 'QQQ20240131372',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.3',\n", + " 'Ask': '51.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.3',\n", + " 'Ask': '51.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '461',\n", + " 'AskSize': '503'}]},\n", + " {'SymbolGroup': 'QQQ20240131373',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.3',\n", + " 'Ask': '50.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '461',\n", + " 'AskSize': '503'}]},\n", + " {'SymbolGroup': 'QQQ20240131374',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.27',\n", + " 'Ask': '49.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '81',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240131375',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-1.57',\n", + " 'ChgPct': '-3.2',\n", + " 'Bid': '48.26',\n", + " 'Ask': '48.68',\n", + " 'Lst': '49.04',\n", + " 'Vol': '3',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240131376',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.26',\n", + " 'Ask': '47.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240131377',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.26',\n", + " 'Ask': '46.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '596'}]},\n", + " {'SymbolGroup': 'QQQ20240131378',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.31',\n", + " 'Ask': '45.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '200',\n", + " 'AskSize': '592'}]},\n", + " {'SymbolGroup': 'QQQ20240131379',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.31',\n", + " 'Ask': '44.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '203',\n", + " 'AskSize': '590'}]},\n", + " {'SymbolGroup': 'QQQ20240131380',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '7.83',\n", + " 'ChgPct': '17.83',\n", + " 'Bid': '43.26',\n", + " 'Ask': '43.68',\n", + " 'Lst': '43.91',\n", + " 'Vol': '5',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '205',\n", + " 'AskSize': '586'}]},\n", + " {'SymbolGroup': 'QQQ20240131381',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.29',\n", + " 'Ask': '42.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '203',\n", + " 'AskSize': '581'}]},\n", + " {'SymbolGroup': 'QQQ20240131382',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.27',\n", + " 'Ask': '41.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '203',\n", + " 'AskSize': '577'}]},\n", + " {'SymbolGroup': 'QQQ20240131383',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.38',\n", + " 'Ask': '40.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '12',\n", + " 'BidSize': '206',\n", + " 'AskSize': '582'}]},\n", + " {'SymbolGroup': 'QQQ20240131384',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.28',\n", + " 'Ask': '39.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '217',\n", + " 'AskSize': '585'}]},\n", + " {'SymbolGroup': 'QQQ20240131385',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.4',\n", + " 'Ask': '38.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '2',\n", + " 'OI': '9',\n", + " 'BidSize': '230',\n", + " 'AskSize': '589'}]},\n", + " {'SymbolGroup': 'QQQ20240131386',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.4',\n", + " 'Ask': '37.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '587',\n", + " 'AskSize': '596'}]},\n", + " {'SymbolGroup': 'QQQ20240131387',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.4',\n", + " 'Ask': '36.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '583',\n", + " 'AskSize': '596'}]},\n", + " {'SymbolGroup': 'QQQ20240131388',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.4',\n", + " 'Ask': '35.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '50',\n", + " 'BidSize': '783',\n", + " 'AskSize': '599'}]},\n", + " {'SymbolGroup': 'QQQ20240131389',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.39',\n", + " 'Ask': '34.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240131P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '307',\n", + " 'BidSize': '970',\n", + " 'AskSize': '642'}]},\n", + " {'SymbolGroup': 'QQQ20240131390',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.28',\n", + " 'Ask': '33.7',\n", + " 'Lst': '37.34',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '331',\n", + " 'OI': '1071',\n", + " 'BidSize': '877',\n", + " 'AskSize': '538'}]},\n", + " {'SymbolGroup': 'QQQ20240131391',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.39',\n", + " 'Ask': '32.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240131P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '796',\n", + " 'AskSize': '639'}]},\n", + " {'SymbolGroup': 'QQQ20240131392',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.29',\n", + " 'Ask': '31.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-180',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '35',\n", + " 'OI': '1',\n", + " 'BidSize': '1263',\n", + " 'AskSize': '419'}]},\n", + " {'SymbolGroup': 'QQQ20240131393',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.42',\n", + " 'Ask': '30.68',\n", + " 'Lst': '30.75',\n", + " 'Vol': '80',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '122',\n", + " 'AskSize': '862'}]},\n", + " {'SymbolGroup': 'QQQ20240131394',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.4',\n", + " 'Ask': '29.7',\n", + " 'Lst': '29.79',\n", + " 'Vol': '21',\n", + " 'OI': '0',\n", + " 'BidSize': '7',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240131P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '137',\n", + " 'OI': '45',\n", + " 'BidSize': '200',\n", + " 'AskSize': '977'}]},\n", + " {'SymbolGroup': 'QQQ20240131395',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.3',\n", + " 'Ask': '28.72',\n", + " 'Lst': '31.88',\n", + " 'Vol': '0',\n", + " 'OI': '50',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '364',\n", + " 'OI': '317',\n", + " 'BidSize': '921',\n", + " 'AskSize': '911'}]},\n", + " {'SymbolGroup': 'QQQ20240131396',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.3',\n", + " 'Ask': '27.72',\n", + " 'Lst': '31.11',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-60',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '34',\n", + " 'OI': '155',\n", + " 'BidSize': '1050',\n", + " 'AskSize': '525'}]},\n", + " {'SymbolGroup': 'QQQ20240131397',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.41',\n", + " 'Ask': '26.71',\n", + " 'Lst': '27.06',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '7',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240131P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-60',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '158',\n", + " 'OI': '28',\n", + " 'BidSize': '1290',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240131398',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.42',\n", + " 'Ask': '25.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '6',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240131P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '222',\n", + " 'OI': '167',\n", + " 'BidSize': '287',\n", + " 'AskSize': '595'}]},\n", + " {'SymbolGroup': 'QQQ20240131399',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.32',\n", + " 'Ask': '24.74',\n", + " 'Lst': '28.91',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '861',\n", + " 'OI': '32',\n", + " 'BidSize': '842',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240131400',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.47',\n", + " 'ChgPct': '-10.42',\n", + " 'Bid': '23.43',\n", + " 'Ask': '23.71',\n", + " 'Lst': '23.7',\n", + " 'Vol': '4',\n", + " 'OI': '80',\n", + " 'BidSize': '6',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240131P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '718',\n", + " 'OI': '3009',\n", + " 'BidSize': '127',\n", + " 'AskSize': '1030'}]},\n", + " {'SymbolGroup': 'QQQ20240131401',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.33',\n", + " 'Ask': '22.75',\n", + " 'Lst': '27.01',\n", + " 'Vol': '0',\n", + " 'OI': '904',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-71.43',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '209',\n", + " 'OI': '627',\n", + " 'BidSize': '919',\n", + " 'AskSize': '1672'}]},\n", + " {'SymbolGroup': 'QQQ20240131402',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.34',\n", + " 'Ask': '21.76',\n", + " 'Lst': '24.22',\n", + " 'Vol': '0',\n", + " 'OI': '734',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240131P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-62.5',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '146',\n", + " 'OI': '698',\n", + " 'BidSize': '213',\n", + " 'AskSize': '368'}]},\n", + " {'SymbolGroup': 'QQQ20240131403',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.35',\n", + " 'Ask': '20.76',\n", + " 'Lst': '25.18',\n", + " 'Vol': '0',\n", + " 'OI': '102',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-125',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '581',\n", + " 'OI': '150',\n", + " 'BidSize': '946',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240131404',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.4',\n", + " 'Ask': '19.73',\n", + " 'Lst': '23.26',\n", + " 'Vol': '0',\n", + " 'OI': '154',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-77.78',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '994',\n", + " 'OI': '383',\n", + " 'BidSize': '959',\n", + " 'AskSize': '241'}]},\n", + " {'SymbolGroup': 'QQQ20240131405',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-6.3',\n", + " 'ChgPct': '-33.26',\n", + " 'Bid': '18.41',\n", + " 'Ask': '18.74',\n", + " 'Lst': '18.94',\n", + " 'Vol': '2',\n", + " 'OI': '90',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.1',\n", + " 'Vol': '1123',\n", + " 'OI': '2232',\n", + " 'BidSize': '202',\n", + " 'AskSize': '644'}]},\n", + " {'SymbolGroup': 'QQQ20240131406',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-3.41',\n", + " 'ChgPct': '-17.79',\n", + " 'Bid': '17.42',\n", + " 'Ask': '17.76',\n", + " 'Lst': '19.17',\n", + " 'Vol': '6',\n", + " 'OI': '217',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-81.82',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '924',\n", + " 'OI': '343',\n", + " 'BidSize': '406',\n", + " 'AskSize': '241'}]},\n", + " {'SymbolGroup': 'QQQ20240131407',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-1.38',\n", + " 'ChgPct': '-8.27',\n", + " 'Bid': '16.45',\n", + " 'Ask': '16.78',\n", + " 'Lst': '16.68',\n", + " 'Vol': '3',\n", + " 'OI': '89',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-61.54',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.13',\n", + " 'Vol': '895',\n", + " 'OI': '271',\n", + " 'BidSize': '881',\n", + " 'AskSize': '241'}]},\n", + " {'SymbolGroup': 'QQQ20240131408',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0.48',\n", + " 'ChgPct': '3.05',\n", + " 'Bid': '15.47',\n", + " 'Ask': '15.81',\n", + " 'Lst': '15.72',\n", + " 'Vol': '2',\n", + " 'OI': '370',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-47.06',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '930',\n", + " 'OI': '693',\n", + " 'BidSize': '187',\n", + " 'AskSize': '792'}]},\n", + " {'SymbolGroup': 'QQQ20240131409',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.75',\n", + " 'ChgPct': '-4.41',\n", + " 'Bid': '14.5',\n", + " 'Ask': '14.85',\n", + " 'Lst': '16.99',\n", + " 'Vol': '1',\n", + " 'OI': '169',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-55',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.2',\n", + " 'Vol': '654',\n", + " 'OI': '368',\n", + " 'BidSize': '277',\n", + " 'AskSize': '230'}]},\n", + " {'SymbolGroup': 'QQQ20240131410',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.89',\n", + " 'ChgPct': '-13.21',\n", + " 'Bid': '13.55',\n", + " 'Ask': '13.89',\n", + " 'Lst': '14.31',\n", + " 'Vol': '145',\n", + " 'OI': '239',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-30.43',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.23',\n", + " 'Vol': '1040',\n", + " 'OI': '4637',\n", + " 'BidSize': '178',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240131411',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '2.96',\n", + " 'Bid': '12.6',\n", + " 'Ask': '12.95',\n", + " 'Lst': '13.51',\n", + " 'Vol': '8',\n", + " 'OI': '158',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240131P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-20.69',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.29',\n", + " 'Vol': '808',\n", + " 'OI': '642',\n", + " 'BidSize': '161',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20240131412',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.85',\n", + " 'ChgPct': '-13.23',\n", + " 'Bid': '11.66',\n", + " 'Ask': '12.02',\n", + " 'Lst': '13.98',\n", + " 'Vol': '10',\n", + " 'OI': '121',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.36',\n", + " 'Vol': '973',\n", + " 'OI': '301',\n", + " 'BidSize': '114',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20240131413',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-3.24',\n", + " 'ChgPct': '-27.48',\n", + " 'Bid': '10.74',\n", + " 'Ask': '11.11',\n", + " 'Lst': '11.79',\n", + " 'Vol': '5',\n", + " 'OI': '355',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240131P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-13.95',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.43',\n", + " 'Vol': '430',\n", + " 'OI': '275',\n", + " 'BidSize': '220',\n", + " 'AskSize': '460'}]},\n", + " {'SymbolGroup': 'QQQ20240131414',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-15.64',\n", + " 'Bid': '9.96',\n", + " 'Ask': '10.19',\n", + " 'Lst': '10.23',\n", + " 'Vol': '24',\n", + " 'OI': '1581',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-15.09',\n", + " 'Bid': '0.53',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.53',\n", + " 'Vol': '1176',\n", + " 'OI': '479',\n", + " 'BidSize': '285',\n", + " 'AskSize': '700'}]},\n", + " {'SymbolGroup': 'QQQ20240131415',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-1.23',\n", + " 'ChgPct': '-13.07',\n", + " 'Bid': '8.98',\n", + " 'Ask': '9.32',\n", + " 'Lst': '9.41',\n", + " 'Vol': '318',\n", + " 'OI': '130',\n", + " 'BidSize': '2',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240131P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-10.45',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.67',\n", + " 'Vol': '1262',\n", + " 'OI': '5177',\n", + " 'BidSize': '1',\n", + " 'AskSize': '388'}]},\n", + " {'SymbolGroup': 'QQQ20240131416',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-6.34',\n", + " 'Bid': '8.11',\n", + " 'Ask': '8.47',\n", + " 'Lst': '9.31',\n", + " 'Vol': '35',\n", + " 'OI': '289',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240131P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.8',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0.8',\n", + " 'Vol': '1186',\n", + " 'OI': '730',\n", + " 'BidSize': '288',\n", + " 'AskSize': '311'}]},\n", + " {'SymbolGroup': 'QQQ20240131417',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-2.13',\n", + " 'ChgPct': '-26.89',\n", + " 'Bid': '7.31',\n", + " 'Ask': '7.64',\n", + " 'Lst': '7.92',\n", + " 'Vol': '35',\n", + " 'OI': '192',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240131P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.98',\n", + " 'Ask': '1',\n", + " 'Lst': '1',\n", + " 'Vol': '1247',\n", + " 'OI': '952',\n", + " 'BidSize': '249',\n", + " 'AskSize': '184'}]},\n", + " {'SymbolGroup': 'QQQ20240131418',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-3.63',\n", + " 'ChgPct': '-50.77',\n", + " 'Bid': '6.62',\n", + " 'Ask': '6.78',\n", + " 'Lst': '7.15',\n", + " 'Vol': '5014',\n", + " 'OI': '171',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.65',\n", + " 'Bid': '1.19',\n", + " 'Ask': '1.21',\n", + " 'Lst': '1.21',\n", + " 'Vol': '3733',\n", + " 'OI': '739',\n", + " 'BidSize': '181',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240131419',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-2.09',\n", + " 'ChgPct': '-32.76',\n", + " 'Bid': '5.8',\n", + " 'Ask': '6.09',\n", + " 'Lst': '6.38',\n", + " 'Vol': '12',\n", + " 'OI': '824',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240131P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '5.44',\n", + " 'Bid': '1.44',\n", + " 'Ask': '1.47',\n", + " 'Lst': '1.47',\n", + " 'Vol': '1332',\n", + " 'OI': '755',\n", + " 'BidSize': '210',\n", + " 'AskSize': '108'}]},\n", + " {'SymbolGroup': 'QQQ20240131420',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-2.61',\n", + " 'ChgPct': '-49.53',\n", + " 'Bid': '5.2',\n", + " 'Ask': '5.31',\n", + " 'Lst': '5.27',\n", + " 'Vol': '158',\n", + " 'OI': '1965',\n", + " 'BidSize': '4',\n", + " 'AskSize': '5'},\n", + " {'Sym': 'QQQ 240131P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '6.29',\n", + " 'Bid': '1.74',\n", + " 'Ask': '1.76',\n", + " 'Lst': '1.75',\n", + " 'Vol': '5748',\n", + " 'OI': '1057',\n", + " 'BidSize': '13',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240131421',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.66',\n", + " 'ChgPct': '-32.94',\n", + " 'Bid': '4.49',\n", + " 'Ask': '4.65',\n", + " 'Lst': '5.04',\n", + " 'Vol': '302',\n", + " 'OI': '60',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240131P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '11',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.1',\n", + " 'Lst': '2.09',\n", + " 'Vol': '1662',\n", + " 'OI': '349',\n", + " 'BidSize': '19',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240131422',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.95',\n", + " 'ChgPct': '-48.87',\n", + " 'Bid': '3.93',\n", + " 'Ask': '4.01',\n", + " 'Lst': '3.99',\n", + " 'Vol': '698',\n", + " 'OI': '355',\n", + " 'BidSize': '25',\n", + " 'AskSize': '86'},\n", + " {'Sym': 'QQQ 240131P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.3',\n", + " 'ChgPct': '12.15',\n", + " 'Bid': '2.45',\n", + " 'Ask': '2.48',\n", + " 'Lst': '2.47',\n", + " 'Vol': '3767',\n", + " 'OI': '793',\n", + " 'BidSize': '21',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240131423',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.82',\n", + " 'ChgPct': '-50.28',\n", + " 'Bid': '3.38',\n", + " 'Ask': '3.39',\n", + " 'Lst': '3.62',\n", + " 'Vol': '1624',\n", + " 'OI': '270',\n", + " 'BidSize': '10',\n", + " 'AskSize': '5'},\n", + " {'Sym': 'QQQ 240131P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.64',\n", + " 'ChgPct': '22.07',\n", + " 'Bid': '2.88',\n", + " 'Ask': '2.89',\n", + " 'Lst': '2.9',\n", + " 'Vol': '3110',\n", + " 'OI': '636',\n", + " 'BidSize': '15',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131424',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.63',\n", + " 'ChgPct': '-55.82',\n", + " 'Bid': '2.86',\n", + " 'Ask': '2.89',\n", + " 'Lst': '2.92',\n", + " 'Vol': '3014',\n", + " 'OI': '230',\n", + " 'BidSize': '19',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240131P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.58',\n", + " 'ChgPct': '17.11',\n", + " 'Bid': '3.36',\n", + " 'Ask': '3.4',\n", + " 'Lst': '3.39',\n", + " 'Vol': '3361',\n", + " 'OI': '774',\n", + " 'BidSize': '28',\n", + " 'AskSize': '77'}]},\n", + " {'SymbolGroup': 'QQQ20240131425',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.93',\n", + " 'ChgPct': '-79.75',\n", + " 'Bid': '2.39',\n", + " 'Ask': '2.42',\n", + " 'Lst': '2.42',\n", + " 'Vol': '6621',\n", + " 'OI': '640',\n", + " 'BidSize': '150',\n", + " 'AskSize': '64'},\n", + " {'Sym': 'QQQ 240131P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '14.32',\n", + " 'Bid': '3.89',\n", + " 'Ask': '3.94',\n", + " 'Lst': '3.91',\n", + " 'Vol': '2732',\n", + " 'OI': '1711',\n", + " 'BidSize': '25',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240131426',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.55',\n", + " 'ChgPct': '-77.5',\n", + " 'Bid': '1.98',\n", + " 'Ask': '2.01',\n", + " 'Lst': '2',\n", + " 'Vol': '9190',\n", + " 'OI': '975',\n", + " 'BidSize': '25',\n", + " 'AskSize': '173'},\n", + " {'Sym': 'QQQ 240131P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.54',\n", + " 'ChgPct': '12.5',\n", + " 'Bid': '4.46',\n", + " 'Ask': '4.53',\n", + " 'Lst': '4.32',\n", + " 'Vol': '2760',\n", + " 'OI': '878',\n", + " 'BidSize': '8',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240131427',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.34',\n", + " 'ChgPct': '-78.82',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.7',\n", + " 'Vol': '2668',\n", + " 'OI': '1825',\n", + " 'BidSize': '106',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240131P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.95',\n", + " 'ChgPct': '19.83',\n", + " 'Bid': '5.1',\n", + " 'Ask': '5.18',\n", + " 'Lst': '4.79',\n", + " 'Vol': '1409',\n", + " 'OI': '1485',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240131428',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.23',\n", + " 'ChgPct': '-93.18',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.33',\n", + " 'Lst': '1.32',\n", + " 'Vol': '5814',\n", + " 'OI': '2234',\n", + " 'BidSize': '61',\n", + " 'AskSize': '104'},\n", + " {'Sym': 'QQQ 240131P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '1.15',\n", + " 'ChgPct': '19.93',\n", + " 'Bid': '5.77',\n", + " 'Ask': '5.9',\n", + " 'Lst': '5.77',\n", + " 'Vol': '859',\n", + " 'OI': '1339',\n", + " 'BidSize': '4',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240131429',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-1.1',\n", + " 'ChgPct': '-102.8',\n", + " 'Bid': '1.06',\n", + " 'Ask': '1.07',\n", + " 'Lst': '1.07',\n", + " 'Vol': '2381',\n", + " 'OI': '1108',\n", + " 'BidSize': '69',\n", + " 'AskSize': '181'},\n", + " {'Sym': 'QQQ 240131P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '0.58',\n", + " 'ChgPct': '9.56',\n", + " 'Bid': '6.52',\n", + " 'Ask': '6.64',\n", + " 'Lst': '6.07',\n", + " 'Vol': '171',\n", + " 'OI': '2473',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240131430',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.01',\n", + " 'ChgPct': '-116.09',\n", + " 'Bid': '0.84',\n", + " 'Ask': '0.85',\n", + " 'Lst': '0.87',\n", + " 'Vol': '5691',\n", + " 'OI': '8188',\n", + " 'BidSize': '153',\n", + " 'AskSize': '379'},\n", + " {'Sym': 'QQQ 240131P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0.82',\n", + " 'ChgPct': '11.85',\n", + " 'Bid': '7.28',\n", + " 'Ask': '7.48',\n", + " 'Lst': '6.92',\n", + " 'Vol': '156',\n", + " 'OI': '717',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240131431',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.94',\n", + " 'ChgPct': '-130.56',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.72',\n", + " 'Vol': '1805',\n", + " 'OI': '495',\n", + " 'BidSize': '327',\n", + " 'AskSize': '160'},\n", + " {'Sym': 'QQQ 240131P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.85',\n", + " 'ChgPct': '23.93',\n", + " 'Bid': '8.11',\n", + " 'Ask': '8.31',\n", + " 'Lst': '7.73',\n", + " 'Vol': '34',\n", + " 'OI': '242',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240131432',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.74',\n", + " 'ChgPct': '-132.14',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.56',\n", + " 'Vol': '3290',\n", + " 'OI': '1029',\n", + " 'BidSize': '204',\n", + " 'AskSize': '222'},\n", + " {'Sym': 'QQQ 240131P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '1.38',\n", + " 'ChgPct': '17.25',\n", + " 'Bid': '8.97',\n", + " 'Ask': '9.18',\n", + " 'Lst': '8',\n", + " 'Vol': '10',\n", + " 'OI': '94',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240131433',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-166.67',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.42',\n", + " 'Vol': '1320',\n", + " 'OI': '641',\n", + " 'BidSize': '80',\n", + " 'AskSize': '225'},\n", + " {'Sym': 'QQQ 240131P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '2.66',\n", + " 'ChgPct': '27.45',\n", + " 'Bid': '9.85',\n", + " 'Ask': '10.08',\n", + " 'Lst': '9.69',\n", + " 'Vol': '7',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240131434',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-183.87',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.31',\n", + " 'Vol': '744',\n", + " 'OI': '1351',\n", + " 'BidSize': '91',\n", + " 'AskSize': '274'},\n", + " {'Sym': 'QQQ 240131P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '2.3',\n", + " 'ChgPct': '21.36',\n", + " 'Bid': '10.77',\n", + " 'Ask': '10.99',\n", + " 'Lst': '10.77',\n", + " 'Vol': '11',\n", + " 'OI': '445',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240131435',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-176.92',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.26',\n", + " 'Vol': '686',\n", + " 'OI': '2289',\n", + " 'BidSize': '89',\n", + " 'AskSize': '504'},\n", + " {'Sym': 'QQQ 240131P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.58',\n", + " 'ChgPct': '13.45',\n", + " 'Bid': '11.7',\n", + " 'Ask': '11.94',\n", + " 'Lst': '11.75',\n", + " 'Vol': '11',\n", + " 'OI': '250',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240131436',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.39',\n", + " 'ChgPct': '-216.67',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.18',\n", + " 'Vol': '719',\n", + " 'OI': '1461',\n", + " 'BidSize': '236',\n", + " 'AskSize': '670'},\n", + " {'Sym': 'QQQ 240131P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '-1.13',\n", + " 'ChgPct': '-10.56',\n", + " 'Bid': '12.66',\n", + " 'Ask': '12.89',\n", + " 'Lst': '10.7',\n", + " 'Vol': '1',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240131437',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.27',\n", + " 'ChgPct': '-168.75',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.16',\n", + " 'Vol': '615',\n", + " 'OI': '3236',\n", + " 'BidSize': '160',\n", + " 'AskSize': '576'},\n", + " {'Sym': 'QQQ 240131P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.62',\n", + " 'Ask': '13.86',\n", + " 'Lst': '10.83',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240131438',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-176.92',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.13',\n", + " 'Vol': '603',\n", + " 'OI': '1123',\n", + " 'BidSize': '124',\n", + " 'AskSize': '859'},\n", + " {'Sym': 'QQQ 240131P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0.65',\n", + " 'ChgPct': '5.06',\n", + " 'Bid': '14.6',\n", + " 'Ask': '14.84',\n", + " 'Lst': '12.85',\n", + " 'Vol': '3',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240131439',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-222.22',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '418',\n", + " 'OI': '322',\n", + " 'BidSize': '576',\n", + " 'AskSize': '610'},\n", + " {'Sym': 'QQQ 240131P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.51',\n", + " 'Ask': '15.92',\n", + " 'Lst': '13.3',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240131440',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-175',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.08',\n", + " 'Vol': '764',\n", + " 'OI': '2797',\n", + " 'BidSize': '616',\n", + " 'AskSize': '698'},\n", + " {'Sym': 'QQQ 240131P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '4.3',\n", + " 'ChgPct': '25.87',\n", + " 'Bid': '16.51',\n", + " 'Ask': '16.91',\n", + " 'Lst': '16.62',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240131441',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-250',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '199',\n", + " 'OI': '251',\n", + " 'BidSize': '443',\n", + " 'AskSize': '1159'},\n", + " {'Sym': 'QQQ 240131P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.53',\n", + " 'Ask': '17.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131442',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-366.67',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '120',\n", + " 'OI': '347',\n", + " 'BidSize': '388',\n", + " 'AskSize': '1271'},\n", + " {'Sym': 'QQQ 240131P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.53',\n", + " 'Ask': '18.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131443',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-275',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '829',\n", + " 'OI': '58',\n", + " 'BidSize': '985',\n", + " 'AskSize': '1211'},\n", + " {'Sym': 'QQQ 240131P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.53',\n", + " 'Ask': '19.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131444',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-142.86',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.07',\n", + " 'Vol': '174',\n", + " 'OI': '37',\n", + " 'BidSize': '624',\n", + " 'AskSize': '1518'},\n", + " {'Sym': 'QQQ 240131P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.53',\n", + " 'Ask': '20.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131445',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '336',\n", + " 'OI': '102',\n", + " 'BidSize': '878',\n", + " 'AskSize': '963'},\n", + " {'Sym': 'QQQ 240131P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.53',\n", + " 'Ask': '21.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131446',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-80',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.05',\n", + " 'Vol': '179',\n", + " 'OI': '207',\n", + " 'BidSize': '462',\n", + " 'AskSize': '1036'},\n", + " {'Sym': 'QQQ 240131P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.53',\n", + " 'Ask': '22.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131447',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-125',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '5',\n", + " 'OI': '3',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1504'},\n", + " {'Sym': 'QQQ 240131P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.52',\n", + " 'Ask': '23.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131448',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '6',\n", + " 'OI': '179',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1491'},\n", + " {'Sym': 'QQQ 240131P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.52',\n", + " 'Ask': '24.79',\n", + " 'Lst': '22.11',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131449',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1000',\n", + " 'AskSize': '1071'},\n", + " {'Sym': 'QQQ 240131P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.52',\n", + " 'Ask': '25.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131450',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-300',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '45',\n", + " 'OI': '412',\n", + " 'BidSize': '667',\n", + " 'AskSize': '1040'},\n", + " {'Sym': 'QQQ 240131P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.52',\n", + " 'Ask': '26.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131451',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '18',\n", + " 'OI': '0',\n", + " 'BidSize': '224',\n", + " 'AskSize': '1034'},\n", + " {'Sym': 'QQQ 240131P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.52',\n", + " 'Ask': '27.79',\n", + " 'Lst': '22.55',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131452',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '125',\n", + " 'AskSize': '1043'},\n", + " {'Sym': 'QQQ 240131P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.52',\n", + " 'Ask': '28.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131453',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1043'},\n", + " {'Sym': 'QQQ 240131P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.52',\n", + " 'Ask': '29.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240131454',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1062'},\n", + " {'Sym': 'QQQ 240131P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.52',\n", + " 'Ask': '30.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131455',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1043'},\n", + " {'Sym': 'QQQ 240131P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.52',\n", + " 'Ask': '31.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131456',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1529'},\n", + " {'Sym': 'QQQ 240131P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.52',\n", + " 'Ask': '32.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131457',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '63',\n", + " 'AskSize': '1529'},\n", + " {'Sym': 'QQQ 240131P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.52',\n", + " 'Ask': '33.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240131458',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '0',\n", + " 'AskSize': '541'},\n", + " {'Sym': 'QQQ 240131P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.52',\n", + " 'Ask': '34.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240131459',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '557'},\n", + " {'Sym': 'QQQ 240131P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.52',\n", + " 'Ask': '35.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131460',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '249',\n", + " 'BidSize': '0',\n", + " 'AskSize': '559'},\n", + " {'Sym': 'QQQ 240131P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131461',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '561'},\n", + " {'Sym': 'QQQ 240131P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.52',\n", + " 'Ask': '37.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131462',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '565'},\n", + " {'Sym': 'QQQ 240131P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.52',\n", + " 'Ask': '38.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131463',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '566'},\n", + " {'Sym': 'QQQ 240131P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.52',\n", + " 'Ask': '39.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131464',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '0',\n", + " 'AskSize': '567'},\n", + " {'Sym': 'QQQ 240131P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.52',\n", + " 'Ask': '40.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131465',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '0',\n", + " 'AskSize': '568'},\n", + " {'Sym': 'QQQ 240131P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.52',\n", + " 'Ask': '41.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131466',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '0',\n", + " 'AskSize': '646'},\n", + " {'Sym': 'QQQ 240131P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.52',\n", + " 'Ask': '42.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131467',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '650'},\n", + " {'Sym': 'QQQ 240131P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.52',\n", + " 'Ask': '43.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131468',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '654'},\n", + " {'Sym': 'QQQ 240131P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131469',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '655'},\n", + " {'Sym': 'QQQ 240131P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.52',\n", + " 'Ask': '45.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131470',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '571'},\n", + " {'Sym': 'QQQ 240131P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.51',\n", + " 'Ask': '46.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131471',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '571'},\n", + " {'Sym': 'QQQ 240131P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.51',\n", + " 'Ask': '47.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131472',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '543'},\n", + " {'Sym': 'QQQ 240131P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.51',\n", + " 'Ask': '48.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131473',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '545'},\n", + " {'Sym': 'QQQ 240131P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.51',\n", + " 'Ask': '49.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131474',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '549'},\n", + " {'Sym': 'QQQ 240131P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.51',\n", + " 'Ask': '50.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131475',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '552'},\n", + " {'Sym': 'QQQ 240131P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.51',\n", + " 'Ask': '51.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131476',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '585'},\n", + " {'Sym': 'QQQ 240131P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.51',\n", + " 'Ask': '52.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131477',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '596'},\n", + " {'Sym': 'QQQ 240131P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.51',\n", + " 'Ask': '53.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131478',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '605'},\n", + " {'Sym': 'QQQ 240131P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.51',\n", + " 'Ask': '54.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131479',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '614'},\n", + " {'Sym': 'QQQ 240131P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.51',\n", + " 'Ask': '55.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131480',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '623'},\n", + " {'Sym': 'QQQ 240131P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.51',\n", + " 'Ask': '56.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131481',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '631'},\n", + " {'Sym': 'QQQ 240131P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.51',\n", + " 'Ask': '57.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131482',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '639'},\n", + " {'Sym': 'QQQ 240131P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.51',\n", + " 'Ask': '58.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131483',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '647'},\n", + " {'Sym': 'QQQ 240131P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.51',\n", + " 'Ask': '59.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131484',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '574'},\n", + " {'Sym': 'QQQ 240131P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.51',\n", + " 'Ask': '60.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131485',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '595'},\n", + " {'Sym': 'QQQ 240131P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.51',\n", + " 'Ask': '61.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131486',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '577'},\n", + " {'Sym': 'QQQ 240131P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.51',\n", + " 'Ask': '62.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131487',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '583'},\n", + " {'Sym': 'QQQ 240131P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.51',\n", + " 'Ask': '63.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131488',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '589'},\n", + " {'Sym': 'QQQ 240131P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.51',\n", + " 'Ask': '64.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131489',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '582'},\n", + " {'Sym': 'QQQ 240131P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.51',\n", + " 'Ask': '65.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131490',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '584'},\n", + " {'Sym': 'QQQ 240131P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.51',\n", + " 'Ask': '66.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131491',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '589'},\n", + " {'Sym': 'QQQ 240131P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.51',\n", + " 'Ask': '67.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240131492',\n", + " 'Legs': [{'Sym': 'QQQ 240131C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '593'},\n", + " {'Sym': 'QQQ 240131P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.51',\n", + " 'Ask': '68.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '6'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 01',\n", + " 'Year': '2024',\n", + " 'Day': 'Thu',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 4},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240201353',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00353000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.41',\n", + " 'Ask': '70.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00353000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '2',\n", + " 'OI': '72',\n", + " 'BidSize': '212',\n", + " 'AskSize': '279'}]},\n", + " {'SymbolGroup': 'QQQ20240201354',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00354000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.41',\n", + " 'Ask': '69.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00354000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '230',\n", + " 'AskSize': '260'}]},\n", + " {'SymbolGroup': 'QQQ20240201355',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.42',\n", + " 'Ask': '68.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '7'},\n", + " {'Sym': 'QQQ 240201P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '20',\n", + " 'OI': '0',\n", + " 'BidSize': '248',\n", + " 'AskSize': '241'}]},\n", + " {'SymbolGroup': 'QQQ20240201356',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00356000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.46',\n", + " 'Ask': '67.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00356000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '267',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240201357',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00357000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.42',\n", + " 'Ask': '66.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00357000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '285',\n", + " 'AskSize': '212'}]},\n", + " {'SymbolGroup': 'QQQ20240201358',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00358000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.42',\n", + " 'Ask': '65.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00358000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '305',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201359',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00359000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.42',\n", + " 'Ask': '64.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00359000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '318',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20240201360',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.47',\n", + " 'Ask': '63.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '7',\n", + " 'OI': '7',\n", + " 'BidSize': '336',\n", + " 'AskSize': '420'}]},\n", + " {'SymbolGroup': 'QQQ20240201361',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00361000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.42',\n", + " 'Ask': '62.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00361000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '402'}]},\n", + " {'SymbolGroup': 'QQQ20240201362',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00362000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.42',\n", + " 'Ask': '61.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00362000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '388'}]},\n", + " {'SymbolGroup': 'QQQ20240201363',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00363000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.43',\n", + " 'Ask': '60.85',\n", + " 'Lst': '59.31',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00363000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '371'}]},\n", + " {'SymbolGroup': 'QQQ20240201364',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.43',\n", + " 'Ask': '59.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '200',\n", + " 'AskSize': '347'}]},\n", + " {'SymbolGroup': 'QQQ20240201365',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.43',\n", + " 'Ask': '58.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '207',\n", + " 'AskSize': '332'}]},\n", + " {'SymbolGroup': 'QQQ20240201366',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.53',\n", + " 'Ask': '57.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '300',\n", + " 'OI': '0',\n", + " 'BidSize': '211',\n", + " 'AskSize': '320'}]},\n", + " {'SymbolGroup': 'QQQ20240201367',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.53',\n", + " 'Ask': '56.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '75',\n", + " 'OI': '0',\n", + " 'BidSize': '207',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240201368',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.44',\n", + " 'Ask': '55.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '400',\n", + " 'OI': '0',\n", + " 'BidSize': '211',\n", + " 'AskSize': '291'}]},\n", + " {'SymbolGroup': 'QQQ20240201369',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.44',\n", + " 'Ask': '54.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '211',\n", + " 'AskSize': '277'}]},\n", + " {'SymbolGroup': 'QQQ20240201370',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '12.12',\n", + " 'ChgPct': '22.35',\n", + " 'Bid': '53.44',\n", + " 'Ask': '53.86',\n", + " 'Lst': '54.22',\n", + " 'Vol': '10',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '220',\n", + " 'AskSize': '264'}]},\n", + " {'SymbolGroup': 'QQQ20240201371',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.44',\n", + " 'Ask': '52.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '229',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201372',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '242',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201373',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.45',\n", + " 'Ask': '50.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '258',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201374',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.45',\n", + " 'Ask': '49.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '266',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201375',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.45',\n", + " 'Ask': '48.87',\n", + " 'Lst': '48.71',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '279',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201376',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.5',\n", + " 'Ask': '47.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '297',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201377',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.46',\n", + " 'Ask': '46.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '42',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '437'}]},\n", + " {'SymbolGroup': 'QQQ20240201378',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.56',\n", + " 'Ask': '45.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '65',\n", + " 'AskSize': '1174'}]},\n", + " {'SymbolGroup': 'QQQ20240201379',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.51',\n", + " 'Ask': '44.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '260',\n", + " 'BidSize': '68',\n", + " 'AskSize': '420'}]},\n", + " {'SymbolGroup': 'QQQ20240201380',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.51',\n", + " 'Ask': '43.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '129',\n", + " 'BidSize': '68',\n", + " 'AskSize': '384'}]},\n", + " {'SymbolGroup': 'QQQ20240201381',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.47',\n", + " 'Ask': '42.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '66',\n", + " 'AskSize': '923'},\n", + " {'Sym': 'QQQ 240201P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '66',\n", + " 'AskSize': '923'}]},\n", + " {'SymbolGroup': 'QQQ20240201382',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.59',\n", + " 'Ask': '41.87',\n", + " 'Lst': '42.17',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-120',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '10',\n", + " 'OI': '40',\n", + " 'BidSize': '201',\n", + " 'AskSize': '793'}]},\n", + " {'SymbolGroup': 'QQQ20240201383',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.58',\n", + " 'Ask': '40.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240201P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '347',\n", + " 'OI': '41',\n", + " 'BidSize': '209',\n", + " 'AskSize': '386'}]},\n", + " {'SymbolGroup': 'QQQ20240201384',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.47',\n", + " 'Ask': '39.89',\n", + " 'Lst': '41.9',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '27',\n", + " 'OI': '60',\n", + " 'BidSize': '434',\n", + " 'AskSize': '365'}]},\n", + " {'SymbolGroup': 'QQQ20240201385',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.6',\n", + " 'Ask': '38.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '217',\n", + " 'AskSize': '275'}]},\n", + " {'SymbolGroup': 'QQQ20240201386',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.48',\n", + " 'Ask': '37.9',\n", + " 'Lst': '42.07',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-60',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '14',\n", + " 'OI': '40',\n", + " 'BidSize': '251',\n", + " 'AskSize': '572'}]},\n", + " {'SymbolGroup': 'QQQ20240201387',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.6',\n", + " 'Ask': '36.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240201P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-80',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '653',\n", + " 'OI': '23',\n", + " 'BidSize': '285',\n", + " 'AskSize': '240'}]},\n", + " {'SymbolGroup': 'QQQ20240201388',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.61',\n", + " 'Ask': '35.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '5',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '594'}]},\n", + " {'SymbolGroup': 'QQQ20240201389',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.49',\n", + " 'Ask': '34.91',\n", + " 'Lst': '37.36',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '27',\n", + " 'OI': '20',\n", + " 'BidSize': '201',\n", + " 'AskSize': '881'}]},\n", + " {'SymbolGroup': 'QQQ20240201390',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.49',\n", + " 'Ask': '33.91',\n", + " 'Lst': '36.42',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '337',\n", + " 'OI': '294',\n", + " 'BidSize': '206',\n", + " 'AskSize': '813'}]},\n", + " {'SymbolGroup': 'QQQ20240201391',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.6',\n", + " 'Ask': '32.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '244',\n", + " 'AskSize': '209'}]},\n", + " {'SymbolGroup': 'QQQ20240201392',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.62',\n", + " 'Ask': '31.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-83.33',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '290',\n", + " 'OI': '48',\n", + " 'BidSize': '314',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240201393',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.61',\n", + " 'Ask': '30.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-42.86',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '94',\n", + " 'OI': '42',\n", + " 'BidSize': '204',\n", + " 'AskSize': '292'}]},\n", + " {'SymbolGroup': 'QQQ20240201394',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.62',\n", + " 'Ask': '29.9',\n", + " 'Lst': '30.08',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-85.71',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '120',\n", + " 'OI': '40',\n", + " 'BidSize': '890',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201395',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.62',\n", + " 'Ask': '28.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-57.14',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '27',\n", + " 'OI': '412',\n", + " 'BidSize': '1089',\n", + " 'AskSize': '460'}]},\n", + " {'SymbolGroup': 'QQQ20240201396',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0.76',\n", + " 'ChgPct': '2.68',\n", + " 'Bid': '27.52',\n", + " 'Ask': '27.94',\n", + " 'Lst': '28.31',\n", + " 'Vol': '3',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.1',\n", + " 'Vol': '101',\n", + " 'OI': '27',\n", + " 'BidSize': '881',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201397',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.53',\n", + " 'Ask': '26.95',\n", + " 'Lst': '31.1',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '130',\n", + " 'OI': '33',\n", + " 'BidSize': '289',\n", + " 'AskSize': '1092'}]},\n", + " {'SymbolGroup': 'QQQ20240201398',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.54',\n", + " 'Ask': '25.96',\n", + " 'Lst': '28.13',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240201P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-112.5',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '115',\n", + " 'OI': '173',\n", + " 'BidSize': '963',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201399',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.65',\n", + " 'Ask': '24.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240201P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-70',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '269',\n", + " 'OI': '190',\n", + " 'BidSize': '865',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240201400',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-1.93',\n", + " 'ChgPct': '-7.91',\n", + " 'Bid': '23.69',\n", + " 'Ask': '23.92',\n", + " 'Lst': '24.39',\n", + " 'Vol': '1',\n", + " 'OI': '8',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-54.55',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.11',\n", + " 'Vol': '263',\n", + " 'OI': '394',\n", + " 'BidSize': '860',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240201401',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '-1.95',\n", + " 'ChgPct': '-8.28',\n", + " 'Bid': '22.64',\n", + " 'Ask': '22.97',\n", + " 'Lst': '23.56',\n", + " 'Vol': '42',\n", + " 'OI': '202',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-58.33',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.12',\n", + " 'Vol': '554',\n", + " 'OI': '560',\n", + " 'BidSize': '901',\n", + " 'AskSize': '241'}]},\n", + " {'SymbolGroup': 'QQQ20240201402',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.73',\n", + " 'Ask': '21.95',\n", + " 'Lst': '24.49',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-46.15',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.13',\n", + " 'Vol': '364',\n", + " 'OI': '244',\n", + " 'BidSize': '210',\n", + " 'AskSize': '729'}]},\n", + " {'SymbolGroup': 'QQQ20240201403',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.73',\n", + " 'Ask': '20.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-46.67',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.15',\n", + " 'Vol': '498',\n", + " 'OI': '12495',\n", + " 'BidSize': '1007',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240201404',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.77',\n", + " 'Ask': '19.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-31.58',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.19',\n", + " 'Vol': '153',\n", + " 'OI': '256',\n", + " 'BidSize': '857',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240201405',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-2.85',\n", + " 'ChgPct': '-13.49',\n", + " 'Bid': '18.77',\n", + " 'Ask': '19.02',\n", + " 'Lst': '21.13',\n", + " 'Vol': '71',\n", + " 'OI': '81',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-36.84',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.19',\n", + " 'Vol': '586',\n", + " 'OI': '5210',\n", + " 'BidSize': '249',\n", + " 'AskSize': '273'}]},\n", + " {'SymbolGroup': 'QQQ20240201406',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '1.71',\n", + " 'ChgPct': '9.02',\n", + " 'Bid': '17.74',\n", + " 'Ask': '18.09',\n", + " 'Lst': '18.96',\n", + " 'Vol': '5',\n", + " 'OI': '18',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240201P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-34.78',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.23',\n", + " 'Vol': '318',\n", + " 'OI': '456',\n", + " 'BidSize': '241',\n", + " 'AskSize': '235'}]},\n", + " {'SymbolGroup': 'QQQ20240201407',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.78',\n", + " 'Ask': '17.13',\n", + " 'Lst': '19.06',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240201P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-17.86',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.28',\n", + " 'Vol': '284',\n", + " 'OI': '559',\n", + " 'BidSize': '838',\n", + " 'AskSize': '461'}]},\n", + " {'SymbolGroup': 'QQQ20240201408',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.83',\n", + " 'Ask': '16.17',\n", + " 'Lst': '18.65',\n", + " 'Vol': '0',\n", + " 'OI': '64',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240201P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-35.48',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.31',\n", + " 'Vol': '715',\n", + " 'OI': '7688',\n", + " 'BidSize': '275',\n", + " 'AskSize': '74'}]},\n", + " {'SymbolGroup': 'QQQ20240201409',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.88',\n", + " 'Ask': '15.22',\n", + " 'Lst': '19.31',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240201P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-19.44',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.36',\n", + " 'Vol': '122',\n", + " 'OI': '455',\n", + " 'BidSize': '848',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240201410',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-4.15',\n", + " 'ChgPct': '-28.37',\n", + " 'Bid': '13.94',\n", + " 'Ask': '14.29',\n", + " 'Lst': '14.63',\n", + " 'Vol': '31',\n", + " 'OI': '55',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240201P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.39',\n", + " 'Vol': '337',\n", + " 'OI': '10692',\n", + " 'BidSize': '526',\n", + " 'AskSize': '547'}]},\n", + " {'SymbolGroup': 'QQQ20240201411',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-2.57',\n", + " 'ChgPct': '-18.04',\n", + " 'Bid': '13.02',\n", + " 'Ask': '13.36',\n", + " 'Lst': '14.25',\n", + " 'Vol': '3',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240201P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-19.15',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.47',\n", + " 'Vol': '309',\n", + " 'OI': '877',\n", + " 'BidSize': '119',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240201412',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-3.46',\n", + " 'ChgPct': '-27.9',\n", + " 'Bid': '12.11',\n", + " 'Ask': '12.45',\n", + " 'Lst': '12.4',\n", + " 'Vol': '100',\n", + " 'OI': '47',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240201P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-4.92',\n", + " 'Bid': '0.6',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.61',\n", + " 'Vol': '465',\n", + " 'OI': '377',\n", + " 'BidSize': '25',\n", + " 'AskSize': '461'}]},\n", + " {'SymbolGroup': 'QQQ20240201413',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-4.81',\n", + " 'ChgPct': '-38.82',\n", + " 'Bid': '11.22',\n", + " 'Ask': '11.56',\n", + " 'Lst': '12.39',\n", + " 'Vol': '3',\n", + " 'OI': '36',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240201P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.28',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.7',\n", + " 'Vol': '359',\n", + " 'OI': '208',\n", + " 'BidSize': '206',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240201414',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-2.06',\n", + " 'ChgPct': '-19.27',\n", + " 'Bid': '10.34',\n", + " 'Ask': '10.69',\n", + " 'Lst': '10.69',\n", + " 'Vol': '2',\n", + " 'OI': '58',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240201P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.41',\n", + " 'Bid': '0.84',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.83',\n", + " 'Vol': '922',\n", + " 'OI': '1080',\n", + " 'BidSize': '206',\n", + " 'AskSize': '289'}]},\n", + " {'SymbolGroup': 'QQQ20240201415',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.04',\n", + " 'ChgPct': '-20.2',\n", + " 'Bid': '9.49',\n", + " 'Ask': '9.84',\n", + " 'Lst': '10.1',\n", + " 'Vol': '33',\n", + " 'OI': '174',\n", + " 'BidSize': '2',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240201P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-10.64',\n", + " 'Bid': '1',\n", + " 'Ask': '1.02',\n", + " 'Lst': '0.94',\n", + " 'Vol': '792',\n", + " 'OI': '536',\n", + " 'BidSize': '19',\n", + " 'AskSize': '374'}]},\n", + " {'SymbolGroup': 'QQQ20240201416',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-2.67',\n", + " 'ChgPct': '-28.53',\n", + " 'Bid': '8.67',\n", + " 'Ask': '9.01',\n", + " 'Lst': '9.36',\n", + " 'Vol': '30',\n", + " 'OI': '20',\n", + " 'BidSize': '220',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240201P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.88',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.14',\n", + " 'Vol': '389',\n", + " 'OI': '188',\n", + " 'BidSize': '21',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240201417',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-2.81',\n", + " 'ChgPct': '-30.44',\n", + " 'Bid': '7.93',\n", + " 'Ask': '8.21',\n", + " 'Lst': '9.23',\n", + " 'Vol': '70',\n", + " 'OI': '12',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240201P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.29',\n", + " 'Bid': '1.38',\n", + " 'Ask': '1.41',\n", + " 'Lst': '1.31',\n", + " 'Vol': '530',\n", + " 'OI': '341',\n", + " 'BidSize': '285',\n", + " 'AskSize': '174'}]},\n", + " {'SymbolGroup': 'QQQ20240201418',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-2.09',\n", + " 'ChgPct': '-26.66',\n", + " 'Bid': '7.15',\n", + " 'Ask': '7.45',\n", + " 'Lst': '7.84',\n", + " 'Vol': '30',\n", + " 'OI': '7',\n", + " 'BidSize': '2',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240201P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '11.11',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.62',\n", + " 'Vol': '813',\n", + " 'OI': '606',\n", + " 'BidSize': '27',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240201419',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '1.25',\n", + " 'Bid': '6.45',\n", + " 'Ask': '6.71',\n", + " 'Lst': '8.79',\n", + " 'Vol': '1',\n", + " 'OI': '29',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240201P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '14.21',\n", + " 'Bid': '1.89',\n", + " 'Ask': '1.92',\n", + " 'Lst': '1.9',\n", + " 'Vol': '1156',\n", + " 'OI': '339',\n", + " 'BidSize': '172',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240201420',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.83',\n", + " 'ChgPct': '-30.5',\n", + " 'Bid': '5.78',\n", + " 'Ask': '5.99',\n", + " 'Lst': '6',\n", + " 'Vol': '64',\n", + " 'OI': '1437',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240201P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '9.01',\n", + " 'Bid': '2.2',\n", + " 'Ask': '2.23',\n", + " 'Lst': '2.22',\n", + " 'Vol': '1223',\n", + " 'OI': '751',\n", + " 'BidSize': '170',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240201421',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-2.02',\n", + " 'ChgPct': '-36.07',\n", + " 'Bid': '5.2',\n", + " 'Ask': '5.31',\n", + " 'Lst': '5.6',\n", + " 'Vol': '92',\n", + " 'OI': '70',\n", + " 'BidSize': '2',\n", + " 'AskSize': '5'},\n", + " {'Sym': 'QQQ 240201P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '15.54',\n", + " 'Bid': '2.55',\n", + " 'Ask': '2.58',\n", + " 'Lst': '2.51',\n", + " 'Vol': '684',\n", + " 'OI': '150',\n", + " 'BidSize': '83',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240201422',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.53',\n", + " 'ChgPct': '-30.97',\n", + " 'Bid': '4.59',\n", + " 'Ask': '4.67',\n", + " 'Lst': '4.94',\n", + " 'Vol': '108',\n", + " 'OI': '306',\n", + " 'BidSize': '85',\n", + " 'AskSize': '83'},\n", + " {'Sym': 'QQQ 240201P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '10.07',\n", + " 'Bid': '2.94',\n", + " 'Ask': '2.98',\n", + " 'Lst': '2.88',\n", + " 'Vol': '962',\n", + " 'OI': '310',\n", + " 'BidSize': '115',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240201423',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-2.03',\n", + " 'ChgPct': '-49.51',\n", + " 'Bid': '4.04',\n", + " 'Ask': '4.07',\n", + " 'Lst': '4.1',\n", + " 'Vol': '183',\n", + " 'OI': '264',\n", + " 'BidSize': '70',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240201P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.37',\n", + " 'ChgPct': '11.14',\n", + " 'Bid': '3.37',\n", + " 'Ask': '3.41',\n", + " 'Lst': '3.32',\n", + " 'Vol': '981',\n", + " 'OI': '1364',\n", + " 'BidSize': '105',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240201424',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-56.18',\n", + " 'Bid': '3.51',\n", + " 'Ask': '3.54',\n", + " 'Lst': '3.56',\n", + " 'Vol': '876',\n", + " 'OI': '164',\n", + " 'BidSize': '140',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240201P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '13.51',\n", + " 'Bid': '3.85',\n", + " 'Ask': '3.89',\n", + " 'Lst': '3.85',\n", + " 'Vol': '1716',\n", + " 'OI': '593',\n", + " 'BidSize': '57',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240201425',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.86',\n", + " 'ChgPct': '-60.19',\n", + " 'Bid': '3.03',\n", + " 'Ask': '3.06',\n", + " 'Lst': '3.09',\n", + " 'Vol': '2144',\n", + " 'OI': '279',\n", + " 'BidSize': '162',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240201P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '10.1',\n", + " 'Bid': '4.37',\n", + " 'Ask': '4.43',\n", + " 'Lst': '4.16',\n", + " 'Vol': '1941',\n", + " 'OI': '1590',\n", + " 'BidSize': '123',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240201426',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.39',\n", + " 'ChgPct': '-50.36',\n", + " 'Bid': '2.59',\n", + " 'Ask': '2.62',\n", + " 'Lst': '2.76',\n", + " 'Vol': '1359',\n", + " 'OI': '325',\n", + " 'BidSize': '101',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240201P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.36',\n", + " 'ChgPct': '7.73',\n", + " 'Bid': '4.95',\n", + " 'Ask': '5.01',\n", + " 'Lst': '4.66',\n", + " 'Vol': '1021',\n", + " 'OI': '414',\n", + " 'BidSize': '2',\n", + " 'AskSize': '77'}]},\n", + " {'SymbolGroup': 'QQQ20240201427',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.63',\n", + " 'ChgPct': '-73.76',\n", + " 'Bid': '2.2',\n", + " 'Ask': '2.23',\n", + " 'Lst': '2.21',\n", + " 'Vol': '1487',\n", + " 'OI': '0',\n", + " 'BidSize': '101',\n", + " 'AskSize': '131'},\n", + " {'Sym': 'QQQ 240201P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.81',\n", + " 'ChgPct': '15.14',\n", + " 'Bid': '5.57',\n", + " 'Ask': '5.63',\n", + " 'Lst': '5.35',\n", + " 'Vol': '256',\n", + " 'OI': '427',\n", + " 'BidSize': '3',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201428',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.2',\n", + " 'ChgPct': '-61.86',\n", + " 'Bid': '1.86',\n", + " 'Ask': '1.88',\n", + " 'Lst': '1.94',\n", + " 'Vol': '1817',\n", + " 'OI': '3423',\n", + " 'BidSize': '108',\n", + " 'AskSize': '70'},\n", + " {'Sym': 'QQQ 240201P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '1.39',\n", + " 'ChgPct': '22.71',\n", + " 'Bid': '6.2',\n", + " 'Ask': '6.34',\n", + " 'Lst': '6.12',\n", + " 'Vol': '175',\n", + " 'OI': '1054',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201429',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-1.34',\n", + " 'ChgPct': '-74.44',\n", + " 'Bid': '1.55',\n", + " 'Ask': '1.57',\n", + " 'Lst': '1.8',\n", + " 'Vol': '1273',\n", + " 'OI': '736',\n", + " 'BidSize': '105',\n", + " 'AskSize': '31'},\n", + " {'Sym': 'QQQ 240201P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.22',\n", + " 'ChgPct': '18.63',\n", + " 'Bid': '6.89',\n", + " 'Ask': '7.06',\n", + " 'Lst': '6.55',\n", + " 'Vol': '386',\n", + " 'OI': '244',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201430',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.08',\n", + " 'ChgPct': '-82.44',\n", + " 'Bid': '1.3',\n", + " 'Ask': '1.31',\n", + " 'Lst': '1.31',\n", + " 'Vol': '1941',\n", + " 'OI': '15107',\n", + " 'BidSize': '1',\n", + " 'AskSize': '199'},\n", + " {'Sym': 'QQQ 240201P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.25',\n", + " 'ChgPct': '16.23',\n", + " 'Bid': '7.63',\n", + " 'Ask': '7.82',\n", + " 'Lst': '7.7',\n", + " 'Vol': '35',\n", + " 'OI': '665',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240201431',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-100.86',\n", + " 'Bid': '1.06',\n", + " 'Ask': '1.08',\n", + " 'Lst': '1.16',\n", + " 'Vol': '827',\n", + " 'OI': '226',\n", + " 'BidSize': '263',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 240201P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '4.69',\n", + " 'Bid': '8.41',\n", + " 'Ask': '8.61',\n", + " 'Lst': '8.11',\n", + " 'Vol': '28',\n", + " 'OI': '156',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240201432',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.88',\n", + " 'ChgPct': '-87.13',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.89',\n", + " 'Lst': '1.01',\n", + " 'Vol': '1187',\n", + " 'OI': '569',\n", + " 'BidSize': '55',\n", + " 'AskSize': '326'},\n", + " {'Sym': 'QQQ 240201P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-3.06',\n", + " 'Bid': '9.23',\n", + " 'Ask': '9.43',\n", + " 'Lst': '7.51',\n", + " 'Vol': '10',\n", + " 'OI': '238',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240201433',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.88',\n", + " 'ChgPct': '-104.76',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.84',\n", + " 'Vol': '532',\n", + " 'OI': '278',\n", + " 'BidSize': '298',\n", + " 'AskSize': '475'},\n", + " {'Sym': 'QQQ 240201P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '1.12',\n", + " 'ChgPct': '11.78',\n", + " 'Bid': '10.08',\n", + " 'Ask': '10.29',\n", + " 'Lst': '9.51',\n", + " 'Vol': '13',\n", + " 'OI': '94',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201434',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.67',\n", + " 'ChgPct': '-106.35',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.58',\n", + " 'Lst': '0.63',\n", + " 'Vol': '733',\n", + " 'OI': '264',\n", + " 'BidSize': '77',\n", + " 'AskSize': '457'},\n", + " {'Sym': 'QQQ 240201P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0.93',\n", + " 'ChgPct': '8.54',\n", + " 'Bid': '10.95',\n", + " 'Ask': '11.17',\n", + " 'Lst': '10.89',\n", + " 'Vol': '37',\n", + " 'OI': '401',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201435',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.61',\n", + " 'ChgPct': '-129.79',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.47',\n", + " 'Lst': '0.47',\n", + " 'Vol': '502',\n", + " 'OI': '282',\n", + " 'BidSize': '301',\n", + " 'AskSize': '450'},\n", + " {'Sym': 'QQQ 240201P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.04',\n", + " 'ChgPct': '8.96',\n", + " 'Bid': '11.85',\n", + " 'Ask': '12.07',\n", + " 'Lst': '11.61',\n", + " 'Vol': '89',\n", + " 'OI': '38',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201436',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.53',\n", + " 'ChgPct': '-139.47',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.38',\n", + " 'Vol': '555',\n", + " 'OI': '263',\n", + " 'BidSize': '417',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240201P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '0.6',\n", + " 'Bid': '12.77',\n", + " 'Ask': '13.02',\n", + " 'Lst': '11.74',\n", + " 'Vol': '5',\n", + " 'OI': '88',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201437',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-139.39',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.33',\n", + " 'Vol': '375',\n", + " 'OI': '1040',\n", + " 'BidSize': '110',\n", + " 'AskSize': '585'},\n", + " {'Sym': 'QQQ 240201P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '1.76',\n", + " 'ChgPct': '13.08',\n", + " 'Bid': '13.71',\n", + " 'Ask': '13.94',\n", + " 'Lst': '13.46',\n", + " 'Vol': '23',\n", + " 'OI': '29',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240201438',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-90.91',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.33',\n", + " 'Vol': '278',\n", + " 'OI': '514',\n", + " 'BidSize': '342',\n", + " 'AskSize': '691'},\n", + " {'Sym': 'QQQ 240201P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '3.72',\n", + " 'ChgPct': '25.5',\n", + " 'Bid': '14.66',\n", + " 'Ask': '14.92',\n", + " 'Lst': '14.59',\n", + " 'Vol': '40',\n", + " 'OI': '26',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201439',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.28',\n", + " 'ChgPct': '-133.33',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.21',\n", + " 'Vol': '77',\n", + " 'OI': '794',\n", + " 'BidSize': '461',\n", + " 'AskSize': '584'},\n", + " {'Sym': 'QQQ 240201P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '2.72',\n", + " 'ChgPct': '18.54',\n", + " 'Bid': '15.63',\n", + " 'Ask': '15.89',\n", + " 'Lst': '14.67',\n", + " 'Vol': '75',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201440',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-176.47',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.17',\n", + " 'Vol': '233',\n", + " 'OI': '406',\n", + " 'BidSize': '831',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 240201P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0.34',\n", + " 'ChgPct': '2.17',\n", + " 'Bid': '16.61',\n", + " 'Ask': '16.87',\n", + " 'Lst': '15.7',\n", + " 'Vol': '10',\n", + " 'OI': '1187',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240201441',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-128.57',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.14',\n", + " 'Vol': '59',\n", + " 'OI': '208',\n", + " 'BidSize': '647',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240201P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.56',\n", + " 'Ask': '17.8',\n", + " 'Lst': '17.63',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201442',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.31',\n", + " 'ChgPct': '-281.82',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.11',\n", + " 'Vol': '164',\n", + " 'OI': '231',\n", + " 'BidSize': '266',\n", + " 'AskSize': '529'},\n", + " {'Sym': 'QQQ 240201P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.52',\n", + " 'Ask': '18.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201443',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.24',\n", + " 'ChgPct': '-240',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.1',\n", + " 'Vol': '35',\n", + " 'OI': '74',\n", + " 'BidSize': '323',\n", + " 'AskSize': '529'},\n", + " {'Sym': 'QQQ 240201P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.51',\n", + " 'Ask': '19.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240201444',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.34',\n", + " 'ChgPct': '-485.71',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '1176',\n", + " 'OI': '10',\n", + " 'BidSize': '163',\n", + " 'AskSize': '925'},\n", + " {'Sym': 'QQQ 240201P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.51',\n", + " 'Ask': '20.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240201445',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '77',\n", + " 'OI': '101',\n", + " 'BidSize': '201',\n", + " 'AskSize': '960'},\n", + " {'Sym': 'QQQ 240201P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.51',\n", + " 'Ask': '21.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240201446',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-166.67',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '232',\n", + " 'OI': '109',\n", + " 'BidSize': '250',\n", + " 'AskSize': '1202'},\n", + " {'Sym': 'QQQ 240201P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.52',\n", + " 'Ask': '22.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201447',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-114.29',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.07',\n", + " 'Vol': '53',\n", + " 'OI': '15',\n", + " 'BidSize': '357',\n", + " 'AskSize': '556'},\n", + " {'Sym': 'QQQ 240201P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.52',\n", + " 'Ask': '23.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240201448',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-260',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '364',\n", + " 'OI': '2',\n", + " 'BidSize': '226',\n", + " 'AskSize': '1054'},\n", + " {'Sym': 'QQQ 240201P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.52',\n", + " 'Ask': '24.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240201449',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-140',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.05',\n", + " 'Vol': '5',\n", + " 'OI': '1',\n", + " 'BidSize': '380',\n", + " 'AskSize': '320'},\n", + " {'Sym': 'QQQ 240201P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.52',\n", + " 'Ask': '25.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240201450',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-400',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '167',\n", + " 'OI': '204',\n", + " 'BidSize': '306',\n", + " 'AskSize': '1113'},\n", + " {'Sym': 'QQQ 240201P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.52',\n", + " 'Ask': '26.81',\n", + " 'Lst': '22.83',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201451',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '317',\n", + " 'OI': '21',\n", + " 'BidSize': '229',\n", + " 'AskSize': '1148'},\n", + " {'Sym': 'QQQ 240201P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.51',\n", + " 'Ask': '27.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '26',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201452',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '65',\n", + " 'AskSize': '1343'},\n", + " {'Sym': 'QQQ 240201P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.52',\n", + " 'Ask': '28.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201453',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '376',\n", + " 'AskSize': '338'},\n", + " {'Sym': 'QQQ 240201P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.52',\n", + " 'Ask': '29.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201454',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '355',\n", + " 'AskSize': '353'},\n", + " {'Sym': 'QQQ 240201P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.52',\n", + " 'Ask': '30.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201455',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '16',\n", + " 'OI': '21',\n", + " 'BidSize': '271',\n", + " 'AskSize': '408'},\n", + " {'Sym': 'QQQ 240201P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.52',\n", + " 'Ask': '31.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201456',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '94',\n", + " 'OI': '1',\n", + " 'BidSize': '233',\n", + " 'AskSize': '684'},\n", + " {'Sym': 'QQQ 240201P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.52',\n", + " 'Ask': '32.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201457',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1614',\n", + " 'OI': '0',\n", + " 'BidSize': '233',\n", + " 'AskSize': '740'},\n", + " {'Sym': 'QQQ 240201P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.52',\n", + " 'Ask': '33.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201458',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '229',\n", + " 'AskSize': '1217'},\n", + " {'Sym': 'QQQ 240201P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.52',\n", + " 'Ask': '34.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201459',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '135',\n", + " 'AskSize': '1279'},\n", + " {'Sym': 'QQQ 240201P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.52',\n", + " 'Ask': '35.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201460',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '2',\n", + " 'OI': '174',\n", + " 'BidSize': '65',\n", + " 'AskSize': '1331'},\n", + " {'Sym': 'QQQ 240201P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201461',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '65',\n", + " 'AskSize': '628'},\n", + " {'Sym': 'QQQ 240201P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.52',\n", + " 'Ask': '37.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201462',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '170'},\n", + " {'Sym': 'QQQ 240201P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.52',\n", + " 'Ask': '38.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201463',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '171'},\n", + " {'Sym': 'QQQ 240201P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.52',\n", + " 'Ask': '39.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201464',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '16',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '178'},\n", + " {'Sym': 'QQQ 240201P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.51',\n", + " 'Ask': '40.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240201465',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '8',\n", + " 'OI': '20',\n", + " 'BidSize': '0',\n", + " 'AskSize': '178'},\n", + " {'Sym': 'QQQ 240201P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.51',\n", + " 'Ask': '41.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201466',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1359',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '177'},\n", + " {'Sym': 'QQQ 240201P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.51',\n", + " 'Ask': '42.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201467',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '250',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '233'},\n", + " {'Sym': 'QQQ 240201P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.52',\n", + " 'Ask': '43.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201468',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '233'},\n", + " {'Sym': 'QQQ 240201P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201469',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240201P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.52',\n", + " 'Ask': '45.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201470',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '0',\n", + " 'AskSize': '245'},\n", + " {'Sym': 'QQQ 240201P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.52',\n", + " 'Ask': '46.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201471',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '0',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240201P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.51',\n", + " 'Ask': '47.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201472',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '255'},\n", + " {'Sym': 'QQQ 240201P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.51',\n", + " 'Ask': '48.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201473',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '259'},\n", + " {'Sym': 'QQQ 240201P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.51',\n", + " 'Ask': '49.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201474',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '263'},\n", + " {'Sym': 'QQQ 240201P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.51',\n", + " 'Ask': '50.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201475',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240201P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.51',\n", + " 'Ask': '51.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201476',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '270'},\n", + " {'Sym': 'QQQ 240201P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.51',\n", + " 'Ask': '52.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201477',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '272'},\n", + " {'Sym': 'QQQ 240201P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.51',\n", + " 'Ask': '53.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201478',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '275'},\n", + " {'Sym': 'QQQ 240201P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.51',\n", + " 'Ask': '54.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201479',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '277'},\n", + " {'Sym': 'QQQ 240201P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.51',\n", + " 'Ask': '55.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201480',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '279'},\n", + " {'Sym': 'QQQ 240201P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.51',\n", + " 'Ask': '56.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201481',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '280'},\n", + " {'Sym': 'QQQ 240201P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.51',\n", + " 'Ask': '57.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201482',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '288'},\n", + " {'Sym': 'QQQ 240201P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.51',\n", + " 'Ask': '58.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201483',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '295'},\n", + " {'Sym': 'QQQ 240201P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.51',\n", + " 'Ask': '59.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201484',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '303'},\n", + " {'Sym': 'QQQ 240201P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.51',\n", + " 'Ask': '60.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201485',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '311'},\n", + " {'Sym': 'QQQ 240201P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.51',\n", + " 'Ask': '61.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201486',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '398'},\n", + " {'Sym': 'QQQ 240201P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.51',\n", + " 'Ask': '62.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201487',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '405'},\n", + " {'Sym': 'QQQ 240201P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.51',\n", + " 'Ask': '63.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201488',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '412'},\n", + " {'Sym': 'QQQ 240201P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.51',\n", + " 'Ask': '64.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201489',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '419'},\n", + " {'Sym': 'QQQ 240201P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.51',\n", + " 'Ask': '65.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201490',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '425'},\n", + " {'Sym': 'QQQ 240201P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.51',\n", + " 'Ask': '66.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201491',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '431'},\n", + " {'Sym': 'QQQ 240201P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.51',\n", + " 'Ask': '67.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240201492',\n", + " 'Legs': [{'Sym': 'QQQ 240201C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '437'},\n", + " {'Sym': 'QQQ 240201P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.51',\n", + " 'Ask': '68.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '7'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 02',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 5},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240202284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '138.59',\n", + " 'Ask': '139',\n", + " 'Lst': '137.8',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '333',\n", + " 'BidSize': '0',\n", + " 'AskSize': '343'}]},\n", + " {'SymbolGroup': 'QQQ20240202289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.6',\n", + " 'Ask': '133.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '415',\n", + " 'BidSize': '0',\n", + " 'AskSize': '329'}]},\n", + " {'SymbolGroup': 'QQQ20240202294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.6',\n", + " 'Ask': '129',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '25',\n", + " 'OI': '270',\n", + " 'BidSize': '0',\n", + " 'AskSize': '309'}]},\n", + " {'SymbolGroup': 'QQQ20240202299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '123.72',\n", + " 'Ask': '124',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '436',\n", + " 'BidSize': '0',\n", + " 'AskSize': '284'}]},\n", + " {'SymbolGroup': 'QQQ20240202300',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '123.5',\n", + " 'Ask': '123.78',\n", + " 'Lst': '126.81',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '7',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '311',\n", + " 'BidSize': '0',\n", + " 'AskSize': '283'}]},\n", + " {'SymbolGroup': 'QQQ20240202304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.66',\n", + " 'Ask': '119.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '153',\n", + " 'BidSize': '0',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240202305',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.44',\n", + " 'Ask': '118.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '3344',\n", + " 'BidSize': '0',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240202309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '113.67',\n", + " 'Ask': '114.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '291',\n", + " 'BidSize': '0',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240202310',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '18.15',\n", + " 'ChgPct': '15.91',\n", + " 'Bid': '113.4',\n", + " 'Ask': '113.81',\n", + " 'Lst': '114.11',\n", + " 'Vol': '1',\n", + " 'OI': '11',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '227',\n", + " 'BidSize': '0',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240202314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.65',\n", + " 'Ask': '109.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '698',\n", + " 'OI': '148',\n", + " 'BidSize': '0',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240202315',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.52',\n", + " 'Ask': '108.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '197',\n", + " 'OI': '2296',\n", + " 'BidSize': '0',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240202319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.74',\n", + " 'Ask': '104.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '202',\n", + " 'OI': '297',\n", + " 'BidSize': '0',\n", + " 'AskSize': '389'}]},\n", + " {'SymbolGroup': 'QQQ20240202320',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '-4.73',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '103.42',\n", + " 'Ask': '103.83',\n", + " 'Lst': '103.97',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '210',\n", + " 'BidSize': '0',\n", + " 'AskSize': '387'}]},\n", + " {'SymbolGroup': 'QQQ20240202324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.67',\n", + " 'Ask': '99.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '159',\n", + " 'BidSize': '212',\n", + " 'AskSize': '335'}]},\n", + " {'SymbolGroup': 'QQQ20240202325',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.43',\n", + " 'Ask': '98.84',\n", + " 'Lst': '96.71',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '311',\n", + " 'BidSize': '212',\n", + " 'AskSize': '333'}]},\n", + " {'SymbolGroup': 'QQQ20240202329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.67',\n", + " 'Ask': '94.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '213',\n", + " 'AskSize': '271'}]},\n", + " {'SymbolGroup': 'QQQ20240202330',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.43',\n", + " 'Ask': '93.85',\n", + " 'Lst': '98.2',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '349',\n", + " 'BidSize': '211',\n", + " 'AskSize': '288'}]},\n", + " {'SymbolGroup': 'QQQ20240202334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.66',\n", + " 'Ask': '89.07',\n", + " 'Lst': '93.35',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '13',\n", + " 'OI': '96',\n", + " 'BidSize': '460',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240202335',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.49',\n", + " 'Ask': '88.84',\n", + " 'Lst': '89.23',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '45',\n", + " 'OI': '348',\n", + " 'BidSize': '286',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240202339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.67',\n", + " 'Ask': '84.08',\n", + " 'Lst': '65.95',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '72',\n", + " 'OI': '763',\n", + " 'BidSize': '160',\n", + " 'AskSize': '388'}]},\n", + " {'SymbolGroup': 'QQQ20240202340',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.45',\n", + " 'Ask': '83.86',\n", + " 'Lst': '78.64',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '462',\n", + " 'BidSize': '201',\n", + " 'AskSize': '384'}]},\n", + " {'SymbolGroup': 'QQQ20240202344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.79',\n", + " 'Ask': '79.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '214',\n", + " 'AskSize': '291'}]},\n", + " {'SymbolGroup': 'QQQ20240202345',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.46',\n", + " 'Ask': '78.87',\n", + " 'Lst': '68.81',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '83',\n", + " 'OI': '433',\n", + " 'BidSize': '214',\n", + " 'AskSize': '287'}]},\n", + " {'SymbolGroup': 'QQQ20240202349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.69',\n", + " 'Ask': '74.1',\n", + " 'Lst': '61.96',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '67',\n", + " 'OI': '122',\n", + " 'BidSize': '292',\n", + " 'AskSize': '163'}]},\n", + " {'SymbolGroup': 'QQQ20240202350',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '2.19',\n", + " 'ChgPct': '2.92',\n", + " 'Bid': '73.52',\n", + " 'Ask': '73.87',\n", + " 'Lst': '75.09',\n", + " 'Vol': '10',\n", + " 'OI': '54',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '60',\n", + " 'OI': '2144',\n", + " 'BidSize': '59',\n", + " 'AskSize': '457'}]},\n", + " {'SymbolGroup': 'QQQ20240202353',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00353000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.48',\n", + " 'Ask': '70.89',\n", + " 'Lst': '69.9',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00353000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '201',\n", + " 'AskSize': '388'}]},\n", + " {'SymbolGroup': 'QQQ20240202354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.71',\n", + " 'Ask': '69.12',\n", + " 'Lst': '71.82',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '578',\n", + " 'BidSize': '201',\n", + " 'AskSize': '348'}]},\n", + " {'SymbolGroup': 'QQQ20240202355',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.49',\n", + " 'Ask': '68.9',\n", + " 'Lst': '71.07',\n", + " 'Vol': '0',\n", + " 'OI': '49',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '643',\n", + " 'BidSize': '201',\n", + " 'AskSize': '343'}]},\n", + " {'SymbolGroup': 'QQQ20240202356',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00356000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.53',\n", + " 'Ask': '67.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00356000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '214',\n", + " 'BidSize': '213',\n", + " 'AskSize': '320'}]},\n", + " {'SymbolGroup': 'QQQ20240202357',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00357000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.6',\n", + " 'Ask': '66.88',\n", + " 'Lst': '69.58',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00357000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '9',\n", + " 'OI': '2',\n", + " 'BidSize': '213',\n", + " 'AskSize': '298'}]},\n", + " {'SymbolGroup': 'QQQ20240202358',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00358000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.59',\n", + " 'Ask': '65.89',\n", + " 'Lst': '67.95',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00358000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '84',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '275'}]},\n", + " {'SymbolGroup': 'QQQ20240202359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.72',\n", + " 'Ask': '64.13',\n", + " 'Lst': '67.31',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '41',\n", + " 'OI': '793',\n", + " 'BidSize': '237',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202360',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-1.03',\n", + " 'ChgPct': '-1.58',\n", + " 'Bid': '63.5',\n", + " 'Ask': '63.91',\n", + " 'Lst': '65.05',\n", + " 'Vol': '10',\n", + " 'OI': '40',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '29',\n", + " 'OI': '1306',\n", + " 'BidSize': '242',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202361',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00361000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.53',\n", + " 'Ask': '62.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00361000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '29',\n", + " 'OI': '60',\n", + " 'BidSize': '465',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202362',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00362000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362',\n", + " 'Chg': '3.42',\n", + " 'ChgPct': '5.36',\n", + " 'Bid': '61.5',\n", + " 'Ask': '61.91',\n", + " 'Lst': '63.84',\n", + " 'Vol': '9',\n", + " 'OI': '8',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00362000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '84',\n", + " 'OI': '62',\n", + " 'BidSize': '280',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202363',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00363000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.5',\n", + " 'Ask': '60.91',\n", + " 'Lst': '59.38',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00363000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '2',\n", + " 'OI': '302',\n", + " 'BidSize': '159',\n", + " 'AskSize': '435'}]},\n", + " {'SymbolGroup': 'QQQ20240202364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.73',\n", + " 'Ask': '59.14',\n", + " 'Lst': '63.04',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '105',\n", + " 'OI': '328',\n", + " 'BidSize': '201',\n", + " 'AskSize': '396'}]},\n", + " {'SymbolGroup': 'QQQ20240202365',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '-5.73',\n", + " 'ChgPct': '-9.7',\n", + " 'Bid': '58.51',\n", + " 'Ask': '58.92',\n", + " 'Lst': '59.09',\n", + " 'Vol': '10',\n", + " 'OI': '297',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '16',\n", + " 'OI': '1860',\n", + " 'BidSize': '201',\n", + " 'AskSize': '391'}]},\n", + " {'SymbolGroup': 'QQQ20240202366',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '2.44',\n", + " 'ChgPct': '4.21',\n", + " 'Bid': '57.51',\n", + " 'Ask': '57.92',\n", + " 'Lst': '57.99',\n", + " 'Vol': '1',\n", + " 'OI': '65',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '2.44',\n", + " 'ChgPct': '4.21',\n", + " 'Bid': '57.51',\n", + " 'Ask': '57.92',\n", + " 'Lst': '57.99',\n", + " 'Vol': '1',\n", + " 'OI': '65',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '33.33',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '1',\n", + " 'OI': '1020',\n", + " 'BidSize': '202',\n", + " 'AskSize': '369'}]},\n", + " {'SymbolGroup': 'QQQ20240202367',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.61',\n", + " 'Ask': '56.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '202',\n", + " 'AskSize': '346'}]},\n", + " {'SymbolGroup': 'QQQ20240202368',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0.9',\n", + " 'ChgPct': '1.61',\n", + " 'Bid': '55.52',\n", + " 'Ask': '55.93',\n", + " 'Lst': '56',\n", + " 'Vol': '4',\n", + " 'OI': '4',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-60',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '201',\n", + " 'OI': '7',\n", + " 'BidSize': '465',\n", + " 'AskSize': '320'}]},\n", + " {'SymbolGroup': 'QQQ20240202369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-3.55',\n", + " 'ChgPct': '-6.51',\n", + " 'Bid': '53.74',\n", + " 'Ask': '54.15',\n", + " 'Lst': '54.51',\n", + " 'Vol': '1',\n", + " 'OI': '16',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '7',\n", + " 'OI': '1222',\n", + " 'BidSize': '470',\n", + " 'AskSize': '280'}]},\n", + " {'SymbolGroup': 'QQQ20240202370',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '0.7',\n", + " 'Bid': '53.52',\n", + " 'Ask': '53.93',\n", + " 'Lst': '54.03',\n", + " 'Vol': '38',\n", + " 'OI': '56',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '47',\n", + " 'OI': '1710',\n", + " 'BidSize': '470',\n", + " 'AskSize': '218'}]},\n", + " {'SymbolGroup': 'QQQ20240202371',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.52',\n", + " 'Ask': '52.93',\n", + " 'Lst': '58',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '223',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240202372',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.53',\n", + " 'Ask': '51.94',\n", + " 'Lst': '51',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202373',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.53',\n", + " 'Ask': '50.94',\n", + " 'Lst': '55.55',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '23',\n", + " 'OI': '86',\n", + " 'BidSize': '261',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.75',\n", + " 'Ask': '49.16',\n", + " 'Lst': '52.42',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-60',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '47',\n", + " 'OI': '480',\n", + " 'BidSize': '160',\n", + " 'AskSize': '412'}]},\n", + " {'SymbolGroup': 'QQQ20240202375',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-1.71',\n", + " 'ChgPct': '-3.48',\n", + " 'Bid': '48.53',\n", + " 'Ask': '48.94',\n", + " 'Lst': '49.11',\n", + " 'Vol': '54',\n", + " 'OI': '301',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '38',\n", + " 'OI': '3854',\n", + " 'BidSize': '114',\n", + " 'AskSize': '973'}]},\n", + " {'SymbolGroup': 'QQQ20240202376',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0.77',\n", + " 'ChgPct': '1.54',\n", + " 'Bid': '47.54',\n", + " 'Ask': '47.95',\n", + " 'Lst': '49.99',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '5',\n", + " 'OI': '1',\n", + " 'BidSize': '160',\n", + " 'AskSize': '374'}]},\n", + " {'SymbolGroup': 'QQQ20240202377',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.57',\n", + " 'Ask': '46.93',\n", + " 'Lst': '47.57',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '141',\n", + " 'OI': '10',\n", + " 'BidSize': '202',\n", + " 'AskSize': '337'}]},\n", + " {'SymbolGroup': 'QQQ20240202378',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.54',\n", + " 'Ask': '45.95',\n", + " 'Lst': '50.28',\n", + " 'Vol': '0',\n", + " 'OI': '50',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '655',\n", + " 'OI': '4',\n", + " 'BidSize': '215',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240202379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-3.39',\n", + " 'ChgPct': '-7.57',\n", + " 'Bid': '43.77',\n", + " 'Ask': '44.18',\n", + " 'Lst': '44.77',\n", + " 'Vol': '7',\n", + " 'OI': '20',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '20',\n", + " 'OI': '1023',\n", + " 'BidSize': '221',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202380',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.55',\n", + " 'Ask': '43.96',\n", + " 'Lst': '45.25',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '235',\n", + " 'OI': '10087',\n", + " 'BidSize': '558',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202381.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00381780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381.78',\n", + " 'Chg': '-4.43',\n", + " 'ChgPct': '-10.44',\n", + " 'Bid': '41.78',\n", + " 'Ask': '42.18',\n", + " 'Lst': '42.42',\n", + " 'Vol': '17',\n", + " 'OI': '27',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00381780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '946',\n", + " 'OI': '838',\n", + " 'BidSize': '306',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240202382.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00382780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.78',\n", + " 'Ask': '41.19',\n", + " 'Lst': '45.89',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00382780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '144',\n", + " 'OI': '546',\n", + " 'BidSize': '160',\n", + " 'AskSize': '656'}]},\n", + " {'SymbolGroup': 'QQQ20240202383.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00383780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383.78',\n", + " 'Chg': '14.76',\n", + " 'ChgPct': '34.95',\n", + " 'Bid': '39.78',\n", + " 'Ask': '40.19',\n", + " 'Lst': '42.23',\n", + " 'Vol': '1',\n", + " 'OI': '159',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00383780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '558',\n", + " 'OI': '323',\n", + " 'BidSize': '212',\n", + " 'AskSize': '295'}]},\n", + " {'SymbolGroup': 'QQQ20240202384',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '2.61',\n", + " 'ChgPct': '6.51',\n", + " 'Bid': '39.56',\n", + " 'Ask': '39.97',\n", + " 'Lst': '40.08',\n", + " 'Vol': '4',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-28.57',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '5',\n", + " 'OI': '64',\n", + " 'BidSize': '212',\n", + " 'AskSize': '282'}]},\n", + " {'SymbolGroup': 'QQQ20240202384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '10.06',\n", + " 'ChgPct': '25.31',\n", + " 'Bid': '38.79',\n", + " 'Ask': '39.19',\n", + " 'Lst': '39.74',\n", + " 'Vol': '2',\n", + " 'OI': '65',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '414',\n", + " 'OI': '1575',\n", + " 'BidSize': '212',\n", + " 'AskSize': '558'}]},\n", + " {'SymbolGroup': 'QQQ20240202385',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-2.84',\n", + " 'ChgPct': '-6.93',\n", + " 'Bid': '38.57',\n", + " 'Ask': '38.97',\n", + " 'Lst': '41',\n", + " 'Vol': '6',\n", + " 'OI': '46',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '1291',\n", + " 'OI': '3905',\n", + " 'BidSize': '281',\n", + " 'AskSize': '558'}]},\n", + " {'SymbolGroup': 'QQQ20240202385.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00385780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.79',\n", + " 'Ask': '38.2',\n", + " 'Lst': '22.9',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00385780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-28.57',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '213',\n", + " 'OI': '459',\n", + " 'BidSize': '275',\n", + " 'AskSize': '155'}]},\n", + " {'SymbolGroup': 'QQQ20240202386',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '1.34',\n", + " 'ChgPct': '3.48',\n", + " 'Bid': '37.68',\n", + " 'Ask': '37.96',\n", + " 'Lst': '38.56',\n", + " 'Vol': '34',\n", + " 'OI': '0',\n", + " 'BidSize': '7',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-57.14',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '191',\n", + " 'OI': '85',\n", + " 'BidSize': '283',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202386.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00386780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386.78',\n", + " 'Chg': '-3.59',\n", + " 'ChgPct': '-9.35',\n", + " 'Bid': '36.79',\n", + " 'Ask': '37.2',\n", + " 'Lst': '38.38',\n", + " 'Vol': '1',\n", + " 'OI': '53',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00386780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-42.86',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '297',\n", + " 'OI': '506',\n", + " 'BidSize': '59',\n", + " 'AskSize': '342'}]},\n", + " {'SymbolGroup': 'QQQ20240202387.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00387780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.8',\n", + " 'Ask': '36.21',\n", + " 'Lst': '24.56',\n", + " 'Vol': '0',\n", + " 'OI': '178',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00387780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-62.5',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '422',\n", + " 'OI': '737',\n", + " 'BidSize': '210',\n", + " 'AskSize': '265'}]},\n", + " {'SymbolGroup': 'QQQ20240202388',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.58',\n", + " 'Ask': '35.99',\n", + " 'Lst': '37.55',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-57.14',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '126',\n", + " 'OI': '2289',\n", + " 'BidSize': '210',\n", + " 'AskSize': '247'}]},\n", + " {'SymbolGroup': 'QQQ20240202388.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00388780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.8',\n", + " 'Ask': '35.21',\n", + " 'Lst': '25.76',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00388780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-71.43',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '393',\n", + " 'OI': '801',\n", + " 'BidSize': '252',\n", + " 'AskSize': '507'}]},\n", + " {'SymbolGroup': 'QQQ20240202389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-2.01',\n", + " 'ChgPct': '-5.85',\n", + " 'Bid': '33.81',\n", + " 'Ask': '34.22',\n", + " 'Lst': '34.38',\n", + " 'Vol': '8',\n", + " 'OI': '115',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-44.44',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '56',\n", + " 'OI': '1957',\n", + " 'BidSize': '337',\n", + " 'AskSize': '610'}]},\n", + " {'SymbolGroup': 'QQQ20240202390',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-6.6',\n", + " 'Bid': '33.6',\n", + " 'Ask': '34',\n", + " 'Lst': '33.95',\n", + " 'Vol': '49',\n", + " 'OI': '214',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '784',\n", + " 'OI': '5046',\n", + " 'BidSize': '487',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240202390.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00390780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.81',\n", + " 'Ask': '33.22',\n", + " 'Lst': '20.01',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00390780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '561',\n", + " 'OI': '542',\n", + " 'BidSize': '207',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240202391',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0.53',\n", + " 'ChgPct': '1.6',\n", + " 'Bid': '32.59',\n", + " 'Ask': '33',\n", + " 'Lst': '33.2',\n", + " 'Vol': '1',\n", + " 'OI': '136',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-44.44',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '4277',\n", + " 'OI': '2421',\n", + " 'BidSize': '227',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240202391.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00391780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.82',\n", + " 'Ask': '32.23',\n", + " 'Lst': '37',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00391780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-18.18',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.11',\n", + " 'Vol': '30',\n", + " 'OI': '252',\n", + " 'BidSize': '511',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20240202392',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.6',\n", + " 'Ask': '32.01',\n", + " 'Lst': '35.26',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '273',\n", + " 'OI': '2653',\n", + " 'BidSize': '339',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240202392.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00392780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392.78',\n", + " 'Chg': '7.68',\n", + " 'ChgPct': '24.03',\n", + " 'Bid': '30.83',\n", + " 'Ask': '31.23',\n", + " 'Lst': '31.96',\n", + " 'Vol': '1',\n", + " 'OI': '104',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00392780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '552',\n", + " 'OI': '578',\n", + " 'BidSize': '206',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20240202393',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '-3.79',\n", + " 'ChgPct': '-12.19',\n", + " 'Bid': '30.61',\n", + " 'Ask': '31.01',\n", + " 'Lst': '31.09',\n", + " 'Vol': '2',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '400',\n", + " 'OI': '827',\n", + " 'BidSize': '235',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202393.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00393780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.83',\n", + " 'Ask': '30.24',\n", + " 'Lst': '13.48',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00393780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '466',\n", + " 'OI': '334',\n", + " 'BidSize': '978',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240202394',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '-3.74',\n", + " 'ChgPct': '-12.43',\n", + " 'Bid': '29.7',\n", + " 'Ask': '29.99',\n", + " 'Lst': '30.1',\n", + " 'Vol': '466',\n", + " 'OI': '454',\n", + " 'BidSize': '9',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240202P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-44.44',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.09',\n", + " 'Vol': '492',\n", + " 'OI': '316',\n", + " 'BidSize': '136',\n", + " 'AskSize': '290'}]},\n", + " {'SymbolGroup': 'QQQ20240202394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '1.86',\n", + " 'ChgPct': '6.21',\n", + " 'Bid': '28.84',\n", + " 'Ask': '29.25',\n", + " 'Lst': '29.94',\n", + " 'Vol': '20',\n", + " 'OI': '69',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-80',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.1',\n", + " 'Vol': '565',\n", + " 'OI': '6421',\n", + " 'BidSize': '824',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240202395',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0.85',\n", + " 'ChgPct': '2.73',\n", + " 'Bid': '28.62',\n", + " 'Ask': '29.03',\n", + " 'Lst': '31.17',\n", + " 'Vol': '7',\n", + " 'OI': '237',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-45.45',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.11',\n", + " 'Vol': '1094',\n", + " 'OI': '4248',\n", + " 'BidSize': '939',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202395.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00395780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.85',\n", + " 'Ask': '28.26',\n", + " 'Lst': '13.35',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00395780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-45.45',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '394',\n", + " 'OI': '578',\n", + " 'BidSize': '216',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202396',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '-5.41',\n", + " 'ChgPct': '-19.05',\n", + " 'Bid': '27.63',\n", + " 'Ask': '28.04',\n", + " 'Lst': '28.4',\n", + " 'Vol': '3',\n", + " 'OI': '168',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.12',\n", + " 'Vol': '546',\n", + " 'OI': '1993',\n", + " 'BidSize': '847',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202396.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00396780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.91',\n", + " 'Ask': '27.24',\n", + " 'Lst': '25.99',\n", + " 'Vol': '0',\n", + " 'OI': '117',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00396780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396.78',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '491',\n", + " 'OI': '158',\n", + " 'BidSize': '198',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202397',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0.75',\n", + " 'ChgPct': '2.76',\n", + " 'Bid': '26.7',\n", + " 'Ask': '27.02',\n", + " 'Lst': '27.2',\n", + " 'Vol': '1',\n", + " 'OI': '226',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '493',\n", + " 'OI': '1565',\n", + " 'BidSize': '842',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202397.28',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00397280',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.28',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.42',\n", + " 'Ask': '26.74',\n", + " 'Lst': '24.38',\n", + " 'Vol': '0',\n", + " 'OI': '79',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00397280',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.28',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-53.85',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '201',\n", + " 'OI': '921',\n", + " 'BidSize': '881',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240202397.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00397780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.92',\n", + " 'Ask': '26.25',\n", + " 'Lst': '14.89',\n", + " 'Vol': '0',\n", + " 'OI': '270',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00397780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.78',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-61.54',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.13',\n", + " 'Vol': '721',\n", + " 'OI': '1264',\n", + " 'BidSize': '286',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202398',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '1.07',\n", + " 'ChgPct': '4.05',\n", + " 'Bid': '25.71',\n", + " 'Ask': '26.03',\n", + " 'Lst': '26.42',\n", + " 'Vol': '4',\n", + " 'OI': '440',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-42.86',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.14',\n", + " 'Vol': '403',\n", + " 'OI': '2498',\n", + " 'BidSize': '837',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202398.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00398780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.94',\n", + " 'Ask': '25.26',\n", + " 'Lst': '21.89',\n", + " 'Vol': '0',\n", + " 'OI': '391',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00398780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-71.43',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.14',\n", + " 'Vol': '109',\n", + " 'OI': '607',\n", + " 'BidSize': '798',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202399',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.72',\n", + " 'Ask': '25.05',\n", + " 'Lst': '29.32',\n", + " 'Vol': '0',\n", + " 'OI': '440',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '26.67',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.15',\n", + " 'Vol': '438',\n", + " 'OI': '714',\n", + " 'BidSize': '918',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240202399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.95',\n", + " 'Ask': '24.28',\n", + " 'Lst': '22.56',\n", + " 'Vol': '0',\n", + " 'OI': '374',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-29.41',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '223',\n", + " 'OI': '830',\n", + " 'BidSize': '145',\n", + " 'AskSize': '587'}]},\n", + " {'SymbolGroup': 'QQQ20240202400',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-3.87',\n", + " 'Bid': '23.79',\n", + " 'Ask': '24.03',\n", + " 'Lst': '24.53',\n", + " 'Vol': '155',\n", + " 'OI': '1333',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240202P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-37.5',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.16',\n", + " 'Vol': '1930',\n", + " 'OI': '13493',\n", + " 'BidSize': '307',\n", + " 'AskSize': '242'}]},\n", + " {'SymbolGroup': 'QQQ20240202400.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00400780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.97',\n", + " 'Ask': '23.3',\n", + " 'Lst': '21.94',\n", + " 'Vol': '0',\n", + " 'OI': '158',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00400780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400.78',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-61.11',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.18',\n", + " 'Vol': '51',\n", + " 'OI': '945',\n", + " 'BidSize': '1465',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240202401',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '-4.58',\n", + " 'ChgPct': '-19.35',\n", + " 'Bid': '22.75',\n", + " 'Ask': '23.08',\n", + " 'Lst': '23.67',\n", + " 'Vol': '5',\n", + " 'OI': '531',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-38.89',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.18',\n", + " 'Vol': '1581',\n", + " 'OI': '1935',\n", + " 'BidSize': '215',\n", + " 'AskSize': '787'}]},\n", + " {'SymbolGroup': 'QQQ20240202401.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00401780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.99',\n", + " 'Ask': '22.32',\n", + " 'Lst': '20.94',\n", + " 'Vol': '0',\n", + " 'OI': '405',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00401780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-21.05',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.19',\n", + " 'Vol': '107',\n", + " 'OI': '384',\n", + " 'BidSize': '1393',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240202402',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '-1.37',\n", + " 'ChgPct': '-5.87',\n", + " 'Bid': '21.78',\n", + " 'Ask': '22.11',\n", + " 'Lst': '23.35',\n", + " 'Vol': '11',\n", + " 'OI': '330',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-42.11',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.19',\n", + " 'Vol': '726',\n", + " 'OI': '1991',\n", + " 'BidSize': '286',\n", + " 'AskSize': '178'}]},\n", + " {'SymbolGroup': 'QQQ20240202402.28',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00402280',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.28',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.5',\n", + " 'Ask': '21.84',\n", + " 'Lst': '24.09',\n", + " 'Vol': '0',\n", + " 'OI': '253',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00402280',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.28',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-54.55',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.22',\n", + " 'Vol': '296',\n", + " 'OI': '458',\n", + " 'BidSize': '1396',\n", + " 'AskSize': '29'}]},\n", + " {'SymbolGroup': 'QQQ20240202402.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00402780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.02',\n", + " 'Ask': '21.35',\n", + " 'Lst': '20.3',\n", + " 'Vol': '0',\n", + " 'OI': '467',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00402780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-29.17',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.24',\n", + " 'Vol': '224',\n", + " 'OI': '866',\n", + " 'BidSize': '285',\n", + " 'AskSize': '173'}]},\n", + " {'SymbolGroup': 'QQQ20240202403',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '-4.05',\n", + " 'ChgPct': '-18.34',\n", + " 'Bid': '20.8',\n", + " 'Ask': '21.14',\n", + " 'Lst': '22.08',\n", + " 'Vol': '5',\n", + " 'OI': '565',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-31.82',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '2715',\n", + " 'OI': '1861',\n", + " 'BidSize': '1130',\n", + " 'AskSize': '44'}]},\n", + " {'SymbolGroup': 'QQQ20240202403.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00403780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.05',\n", + " 'Ask': '20.38',\n", + " 'Lst': '23.95',\n", + " 'Vol': '0',\n", + " 'OI': '130',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00403780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-28',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.25',\n", + " 'Vol': '2105',\n", + " 'OI': '346',\n", + " 'BidSize': '160',\n", + " 'AskSize': '164'}]},\n", + " {'SymbolGroup': 'QQQ20240202404',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '-2.34',\n", + " 'ChgPct': '-11.44',\n", + " 'Bid': '19.83',\n", + " 'Ask': '20.17',\n", + " 'Lst': '20.46',\n", + " 'Vol': '15',\n", + " 'OI': '454',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.24',\n", + " 'Vol': '1439',\n", + " 'OI': '1057',\n", + " 'BidSize': '1075',\n", + " 'AskSize': '191'}]},\n", + " {'SymbolGroup': 'QQQ20240202404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.08',\n", + " 'Ask': '19.42',\n", + " 'Lst': '21.65',\n", + " 'Vol': '0',\n", + " 'OI': '507',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-35.71',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.28',\n", + " 'Vol': '526',\n", + " 'OI': '569',\n", + " 'BidSize': '686',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240202405',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-1.34',\n", + " 'ChgPct': '-7.02',\n", + " 'Bid': '18.95',\n", + " 'Ask': '19.2',\n", + " 'Lst': '19.1',\n", + " 'Vol': '20',\n", + " 'OI': '4205',\n", + " 'BidSize': '3',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240202P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.28',\n", + " 'Vol': '8299',\n", + " 'OI': '8189',\n", + " 'BidSize': '259',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240202405.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00405780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405.78',\n", + " 'Chg': '-1.98',\n", + " 'ChgPct': '-10.23',\n", + " 'Bid': '18.12',\n", + " 'Ask': '18.47',\n", + " 'Lst': '19.36',\n", + " 'Vol': '3',\n", + " 'OI': '553',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00405780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405.78',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-28.12',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.32',\n", + " 'Vol': '191',\n", + " 'OI': '783',\n", + " 'BidSize': '690',\n", + " 'AskSize': '156'}]},\n", + " {'SymbolGroup': 'QQQ20240202406',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-2.93',\n", + " 'ChgPct': '-14.36',\n", + " 'Bid': '17.91',\n", + " 'Ask': '18.26',\n", + " 'Lst': '20.41',\n", + " 'Vol': '1',\n", + " 'OI': '492',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-17.14',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.35',\n", + " 'Vol': '7196',\n", + " 'OI': '6377',\n", + " 'BidSize': '736',\n", + " 'AskSize': '479'}]},\n", + " {'SymbolGroup': 'QQQ20240202406.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00406780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.17',\n", + " 'Ask': '17.52',\n", + " 'Lst': '21.06',\n", + " 'Vol': '0',\n", + " 'OI': '259',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00406780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406.78',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-36.84',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.38',\n", + " 'Vol': '381',\n", + " 'OI': '1266',\n", + " 'BidSize': '747',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240202407',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-4.29',\n", + " 'ChgPct': '-24.22',\n", + " 'Bid': '16.97',\n", + " 'Ask': '17.31',\n", + " 'Lst': '17.71',\n", + " 'Vol': '4',\n", + " 'OI': '2207',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-7.5',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.4',\n", + " 'Vol': '934',\n", + " 'OI': '2842',\n", + " 'BidSize': '160',\n", + " 'AskSize': '131'}]},\n", + " {'SymbolGroup': 'QQQ20240202407.28',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00407280',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.28',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.7',\n", + " 'Ask': '17.05',\n", + " 'Lst': '16.51',\n", + " 'Vol': '0',\n", + " 'OI': '318',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00407280',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.28',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-52.5',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.4',\n", + " 'Vol': '239',\n", + " 'OI': '455',\n", + " 'BidSize': '277',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240202407.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00407780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.23',\n", + " 'Ask': '16.58',\n", + " 'Lst': '19.06',\n", + " 'Vol': '0',\n", + " 'OI': '433',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00407780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.78',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-35.56',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.45',\n", + " 'Vol': '111',\n", + " 'OI': '763',\n", + " 'BidSize': '534',\n", + " 'AskSize': '126'}]},\n", + " {'SymbolGroup': 'QQQ20240202408',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-1.68',\n", + " 'ChgPct': '-9.88',\n", + " 'Bid': '16.03',\n", + " 'Ask': '16.38',\n", + " 'Lst': '17',\n", + " 'Vol': '11',\n", + " 'OI': '856',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-18.18',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.44',\n", + " 'Vol': '1764',\n", + " 'OI': '2494',\n", + " 'BidSize': '160',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202408.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00408780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.3',\n", + " 'Ask': '15.65',\n", + " 'Lst': '19.18',\n", + " 'Vol': '0',\n", + " 'OI': '538',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00408780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.52',\n", + " 'Lst': '0.5',\n", + " 'Vol': '470',\n", + " 'OI': '1269',\n", + " 'BidSize': '528',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240202409',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-0.28',\n", + " 'Bid': '15.13',\n", + " 'Ask': '15.44',\n", + " 'Lst': '17.78',\n", + " 'Vol': '78',\n", + " 'OI': '792',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240202P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.52',\n", + " 'Vol': '903',\n", + " 'OI': '2309',\n", + " 'BidSize': '267',\n", + " 'AskSize': '234'}]},\n", + " {'SymbolGroup': 'QQQ20240202409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-5.2',\n", + " 'ChgPct': '-34.76',\n", + " 'Bid': '14.38',\n", + " 'Ask': '14.73',\n", + " 'Lst': '14.96',\n", + " 'Vol': '7',\n", + " 'OI': '678',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-8.62',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.58',\n", + " 'Vol': '162',\n", + " 'OI': '1073',\n", + " 'BidSize': '41',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20240202410',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-2.29',\n", + " 'ChgPct': '-15.87',\n", + " 'Bid': '14.3',\n", + " 'Ask': '14.47',\n", + " 'Lst': '14.43',\n", + " 'Vol': '3090',\n", + " 'OI': '4185',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240202P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-4.84',\n", + " 'Bid': '0.6',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.62',\n", + " 'Vol': '9794',\n", + " 'OI': '7100',\n", + " 'BidSize': '509',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202410.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00410780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410.78',\n", + " 'Chg': '-4.55',\n", + " 'ChgPct': '-31.93',\n", + " 'Bid': '13.48',\n", + " 'Ask': '13.83',\n", + " 'Lst': '14.25',\n", + " 'Vol': '1',\n", + " 'OI': '855',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00410780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-15.38',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.65',\n", + " 'Vol': '776',\n", + " 'OI': '520',\n", + " 'BidSize': '181',\n", + " 'AskSize': '144'}]},\n", + " {'SymbolGroup': 'QQQ20240202411',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-1.46',\n", + " 'ChgPct': '-10.13',\n", + " 'Bid': '13.28',\n", + " 'Ask': '13.63',\n", + " 'Lst': '14.41',\n", + " 'Vol': '15',\n", + " 'OI': '777',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.82',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.71',\n", + " 'Vol': '1465',\n", + " 'OI': '1334',\n", + " 'BidSize': '161',\n", + " 'AskSize': '109'}]},\n", + " {'SymbolGroup': 'QQQ20240202411.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00411780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411.78',\n", + " 'Chg': '-2.31',\n", + " 'ChgPct': '-17.67',\n", + " 'Bid': '12.59',\n", + " 'Ask': '12.94',\n", + " 'Lst': '13.07',\n", + " 'Vol': '1',\n", + " 'OI': '434',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00411780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.25',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.8',\n", + " 'Vol': '576',\n", + " 'OI': '346',\n", + " 'BidSize': '161',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240202412',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.89',\n", + " 'ChgPct': '-14.64',\n", + " 'Bid': '12.41',\n", + " 'Ask': '12.73',\n", + " 'Lst': '12.91',\n", + " 'Vol': '96',\n", + " 'OI': '2160',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240202P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '9.64',\n", + " 'Bid': '0.82',\n", + " 'Ask': '0.84',\n", + " 'Lst': '0.83',\n", + " 'Vol': '2671',\n", + " 'OI': '4017',\n", + " 'BidSize': '161',\n", + " 'AskSize': '444'}]},\n", + " {'SymbolGroup': 'QQQ20240202412.28',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00412280',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.28',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.15',\n", + " 'Ask': '12.49',\n", + " 'Lst': '17.08',\n", + " 'Vol': '0',\n", + " 'OI': '684',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240202P00412280',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.28',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-7.32',\n", + " 'Bid': '0.85',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.82',\n", + " 'Vol': '483',\n", + " 'OI': '290',\n", + " 'BidSize': '367',\n", + " 'AskSize': '167'}]},\n", + " {'SymbolGroup': 'QQQ20240202412.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00412780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.71',\n", + " 'Ask': '12.05',\n", + " 'Lst': '15.29',\n", + " 'Vol': '0',\n", + " 'OI': '379',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00412780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '4.35',\n", + " 'Bid': '0.92',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.92',\n", + " 'Vol': '456',\n", + " 'OI': '388',\n", + " 'BidSize': '161',\n", + " 'AskSize': '155'}]},\n", + " {'SymbolGroup': 'QQQ20240202413',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-2.15',\n", + " 'ChgPct': '-18.05',\n", + " 'Bid': '11.52',\n", + " 'Ask': '11.87',\n", + " 'Lst': '11.91',\n", + " 'Vol': '10',\n", + " 'OI': '1367',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '7.29',\n", + " 'Bid': '0.95',\n", + " 'Ask': '0.97',\n", + " 'Lst': '0.96',\n", + " 'Vol': '4521',\n", + " 'OI': '2059',\n", + " 'BidSize': '284',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240202413.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00413780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.87',\n", + " 'Ask': '11.2',\n", + " 'Lst': '13.65',\n", + " 'Vol': '0',\n", + " 'OI': '560',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240202P00413780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '4.63',\n", + " 'Bid': '1.07',\n", + " 'Ask': '1.09',\n", + " 'Lst': '1.08',\n", + " 'Vol': '562',\n", + " 'OI': '1042',\n", + " 'BidSize': '161',\n", + " 'AskSize': '158'}]},\n", + " {'SymbolGroup': 'QQQ20240202414',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1.57',\n", + " 'ChgPct': '-13.84',\n", + " 'Bid': '10.68',\n", + " 'Ask': '11.02',\n", + " 'Lst': '11.34',\n", + " 'Vol': '90',\n", + " 'OI': '789',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '5.5',\n", + " 'Bid': '1.11',\n", + " 'Ask': '1.13',\n", + " 'Lst': '1.09',\n", + " 'Vol': '1441',\n", + " 'OI': '1293',\n", + " 'BidSize': '161',\n", + " 'AskSize': '235'}]},\n", + " {'SymbolGroup': 'QQQ20240202414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-3.16',\n", + " 'Bid': '10.03',\n", + " 'Ask': '10.37',\n", + " 'Lst': '11.09',\n", + " 'Vol': '13',\n", + " 'OI': '596',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240202P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.25',\n", + " 'Ask': '1.27',\n", + " 'Lst': '1.16',\n", + " 'Vol': '304',\n", + " 'OI': '199',\n", + " 'BidSize': '16',\n", + " 'AskSize': '159'}]},\n", + " {'SymbolGroup': 'QQQ20240202415',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-1.81',\n", + " 'ChgPct': '-17.11',\n", + " 'Bid': '9.92',\n", + " 'Ask': '10.19',\n", + " 'Lst': '10.58',\n", + " 'Vol': '163',\n", + " 'OI': '2805',\n", + " 'BidSize': '12',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240202P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.55',\n", + " 'Bid': '1.29',\n", + " 'Ask': '1.31',\n", + " 'Lst': '1.29',\n", + " 'Vol': '33815',\n", + " 'OI': '10615',\n", + " 'BidSize': '61',\n", + " 'AskSize': '174'}]},\n", + " {'SymbolGroup': 'QQQ20240202415.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00415780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415.78',\n", + " 'Chg': '-4.55',\n", + " 'ChgPct': '-47.95',\n", + " 'Bid': '9.23',\n", + " 'Ask': '9.56',\n", + " 'Lst': '9.49',\n", + " 'Vol': '2',\n", + " 'OI': '288',\n", + " 'BidSize': '180',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00415780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.16',\n", + " 'Bid': '1.44',\n", + " 'Ask': '1.47',\n", + " 'Lst': '1.39',\n", + " 'Vol': '158',\n", + " 'OI': '352',\n", + " 'BidSize': '74',\n", + " 'AskSize': '152'}]},\n", + " {'SymbolGroup': 'QQQ20240202416',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-1.38',\n", + " 'ChgPct': '-14.62',\n", + " 'Bid': '9.17',\n", + " 'Ask': '9.37',\n", + " 'Lst': '9.44',\n", + " 'Vol': '179',\n", + " 'OI': '7260',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240202P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '4.73',\n", + " 'Bid': '1.49',\n", + " 'Ask': '1.51',\n", + " 'Lst': '1.48',\n", + " 'Vol': '1357',\n", + " 'OI': '9813',\n", + " 'BidSize': '103',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240202416.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00416780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416.78',\n", + " 'Chg': '-2.17',\n", + " 'ChgPct': '-24.35',\n", + " 'Bid': '8.48',\n", + " 'Ask': '8.78',\n", + " 'Lst': '8.91',\n", + " 'Vol': '12',\n", + " 'OI': '421',\n", + " 'BidSize': '3',\n", + " 'AskSize': '176'},\n", + " {'Sym': 'QQQ 240202P00416780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '3.14',\n", + " 'Bid': '1.67',\n", + " 'Ask': '1.69',\n", + " 'Lst': '1.59',\n", + " 'Vol': '396',\n", + " 'OI': '432',\n", + " 'BidSize': '60',\n", + " 'AskSize': '91'}]},\n", + " {'SymbolGroup': 'QQQ20240202417',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-1.96',\n", + " 'ChgPct': '-22.95',\n", + " 'Bid': '8.35',\n", + " 'Ask': '8.6',\n", + " 'Lst': '8.54',\n", + " 'Vol': '413',\n", + " 'OI': '2471',\n", + " 'BidSize': '1',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240202P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '13.29',\n", + " 'Bid': '1.72',\n", + " 'Ask': '1.74',\n", + " 'Lst': '1.73',\n", + " 'Vol': '3429',\n", + " 'OI': '3810',\n", + " 'BidSize': '82',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20240202417.28',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00417280',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417.28',\n", + " 'Chg': '-3.69',\n", + " 'ChgPct': '-38.56',\n", + " 'Bid': '8.11',\n", + " 'Ask': '8.4',\n", + " 'Lst': '9.57',\n", + " 'Vol': '32',\n", + " 'OI': '656',\n", + " 'BidSize': '3',\n", + " 'AskSize': '177'},\n", + " {'Sym': 'QQQ 240202P00417280',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417.28',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '6.15',\n", + " 'Bid': '1.79',\n", + " 'Ask': '1.81',\n", + " 'Lst': '1.79',\n", + " 'Vol': '737',\n", + " 'OI': '456',\n", + " 'BidSize': '73',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20240202417.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00417780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417.78',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-23.46',\n", + " 'Bid': '7.75',\n", + " 'Ask': '8.02',\n", + " 'Lst': '8.1',\n", + " 'Vol': '1',\n", + " 'OI': '1024',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240202P00417780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417.78',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-13.09',\n", + " 'Bid': '1.92',\n", + " 'Ask': '1.94',\n", + " 'Lst': '1.91',\n", + " 'Vol': '512',\n", + " 'OI': '639',\n", + " 'BidSize': '80',\n", + " 'AskSize': '32'}]},\n", + " {'SymbolGroup': 'QQQ20240202418',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-1.51',\n", + " 'ChgPct': '-18.48',\n", + " 'Bid': '7.63',\n", + " 'Ask': '7.85',\n", + " 'Lst': '8.17',\n", + " 'Vol': '161',\n", + " 'OI': '2503',\n", + " 'BidSize': '14',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240202P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '12.06',\n", + " 'Bid': '1.98',\n", + " 'Ask': '2',\n", + " 'Lst': '1.99',\n", + " 'Vol': '5809',\n", + " 'OI': '4644',\n", + " 'BidSize': '60',\n", + " 'AskSize': '32'}]},\n", + " {'SymbolGroup': 'QQQ20240202418.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00418780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418.78',\n", + " 'Chg': '-3.89',\n", + " 'ChgPct': '-43.91',\n", + " 'Bid': '7.06',\n", + " 'Ask': '7.3',\n", + " 'Lst': '8.86',\n", + " 'Vol': '2',\n", + " 'OI': '548',\n", + " 'BidSize': '4',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240202P00418780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418.78',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '10.91',\n", + " 'Bid': '2.2',\n", + " 'Ask': '2.23',\n", + " 'Lst': '2.2',\n", + " 'Vol': '1061',\n", + " 'OI': '426',\n", + " 'BidSize': '182',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240202419',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-1.72',\n", + " 'ChgPct': '-23.56',\n", + " 'Bid': '6.98',\n", + " 'Ask': '7.14',\n", + " 'Lst': '7.3',\n", + " 'Vol': '65',\n", + " 'OI': '973',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240202P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '12.78',\n", + " 'Bid': '2.27',\n", + " 'Ask': '2.29',\n", + " 'Lst': '2.27',\n", + " 'Vol': '3402',\n", + " 'OI': '2362',\n", + " 'BidSize': '126',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-3.77',\n", + " 'ChgPct': '-54.24',\n", + " 'Bid': '6.45',\n", + " 'Ask': '6.59',\n", + " 'Lst': '6.95',\n", + " 'Vol': '152',\n", + " 'OI': '597',\n", + " 'BidSize': '7',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240202P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '8.05',\n", + " 'Bid': '2.52',\n", + " 'Ask': '2.55',\n", + " 'Lst': '2.36',\n", + " 'Vol': '291',\n", + " 'OI': '1156',\n", + " 'BidSize': '77',\n", + " 'AskSize': '44'}]},\n", + " {'SymbolGroup': 'QQQ20240202420',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-2.15',\n", + " 'ChgPct': '-33.7',\n", + " 'Bid': '6.32',\n", + " 'Ask': '6.41',\n", + " 'Lst': '6.38',\n", + " 'Vol': '2997',\n", + " 'OI': '4060',\n", + " 'BidSize': '8',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240202P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.3',\n", + " 'ChgPct': '11.54',\n", + " 'Bid': '2.59',\n", + " 'Ask': '2.62',\n", + " 'Lst': '2.6',\n", + " 'Vol': '17294',\n", + " 'OI': '12487',\n", + " 'BidSize': '178',\n", + " 'AskSize': '67'}]},\n", + " {'SymbolGroup': 'QQQ20240202420.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00420780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420.78',\n", + " 'Chg': '-1.92',\n", + " 'ChgPct': '-31.79',\n", + " 'Bid': '5.82',\n", + " 'Ask': '5.91',\n", + " 'Lst': '6.04',\n", + " 'Vol': '461',\n", + " 'OI': '691',\n", + " 'BidSize': '7',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00420780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420.78',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '11.4',\n", + " 'Bid': '2.87',\n", + " 'Ask': '2.9',\n", + " 'Lst': '2.72',\n", + " 'Vol': '719',\n", + " 'OI': '458',\n", + " 'BidSize': '104',\n", + " 'AskSize': '63'}]},\n", + " {'SymbolGroup': 'QQQ20240202421',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.47',\n", + " 'ChgPct': '-24.18',\n", + " 'Bid': '5.68',\n", + " 'Ask': '5.76',\n", + " 'Lst': '6.08',\n", + " 'Vol': '291',\n", + " 'OI': '488',\n", + " 'BidSize': '80',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240202P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '16.78',\n", + " 'Bid': '2.95',\n", + " 'Ask': '2.98',\n", + " 'Lst': '2.98',\n", + " 'Vol': '2602',\n", + " 'OI': '2396',\n", + " 'BidSize': '125',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20240202421.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00421780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421.78',\n", + " 'Chg': '-1.67',\n", + " 'ChgPct': '-30.93',\n", + " 'Bid': '5.21',\n", + " 'Ask': '5.28',\n", + " 'Lst': '5.4',\n", + " 'Vol': '389',\n", + " 'OI': '606',\n", + " 'BidSize': '86',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240202P00421780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421.78',\n", + " 'Chg': '0.53',\n", + " 'ChgPct': '16.88',\n", + " 'Bid': '3.26',\n", + " 'Ask': '3.29',\n", + " 'Lst': '3.14',\n", + " 'Vol': '520',\n", + " 'OI': '652',\n", + " 'BidSize': '100',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240202422',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-2.06',\n", + " 'ChgPct': '-40.23',\n", + " 'Bid': '5.08',\n", + " 'Ask': '5.14',\n", + " 'Lst': '5.12',\n", + " 'Vol': '786',\n", + " 'OI': '2718',\n", + " 'BidSize': '82',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240202P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '11.34',\n", + " 'Bid': '3.35',\n", + " 'Ask': '3.37',\n", + " 'Lst': '3.35',\n", + " 'Vol': '7759',\n", + " 'OI': '6230',\n", + " 'BidSize': '73',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240202422.28',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00422280',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422.28',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-29.33',\n", + " 'Bid': '4.92',\n", + " 'Ask': '4.97',\n", + " 'Lst': '5.25',\n", + " 'Vol': '387',\n", + " 'OI': '655',\n", + " 'BidSize': '84',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240202P00422280',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422.28',\n", + " 'Chg': '0.44',\n", + " 'ChgPct': '13.17',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.49',\n", + " 'Lst': '3.34',\n", + " 'Vol': '871',\n", + " 'OI': '604',\n", + " 'BidSize': '89',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240202422.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00422780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422.78',\n", + " 'Chg': '-1.42',\n", + " 'ChgPct': '-28.4',\n", + " 'Bid': '4.64',\n", + " 'Ask': '4.68',\n", + " 'Lst': '5',\n", + " 'Vol': '576',\n", + " 'OI': '1022',\n", + " 'BidSize': '70',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00422780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422.78',\n", + " 'Chg': '0.57',\n", + " 'ChgPct': '15.66',\n", + " 'Bid': '3.67',\n", + " 'Ask': '3.71',\n", + " 'Lst': '3.64',\n", + " 'Vol': '1160',\n", + " 'OI': '326',\n", + " 'BidSize': '114',\n", + " 'AskSize': '77'}]},\n", + " {'SymbolGroup': 'QQQ20240202423',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.68',\n", + " 'ChgPct': '-37.17',\n", + " 'Bid': '4.51',\n", + " 'Ask': '4.55',\n", + " 'Lst': '4.52',\n", + " 'Vol': '2665',\n", + " 'OI': '3479',\n", + " 'BidSize': '79',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.44',\n", + " 'ChgPct': '11.61',\n", + " 'Bid': '3.77',\n", + " 'Ask': '3.8',\n", + " 'Lst': '3.79',\n", + " 'Vol': '8446',\n", + " 'OI': '1798',\n", + " 'BidSize': '141',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240202423.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00423780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423.78',\n", + " 'Chg': '-2.23',\n", + " 'ChgPct': '-54.13',\n", + " 'Bid': '4.1',\n", + " 'Ask': '4.13',\n", + " 'Lst': '4.12',\n", + " 'Vol': '1507',\n", + " 'OI': '1239',\n", + " 'BidSize': '36',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240202P00423780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423.78',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '13.46',\n", + " 'Bid': '4.14',\n", + " 'Ask': '4.17',\n", + " 'Lst': '4.16',\n", + " 'Vol': '1711',\n", + " 'OI': '856',\n", + " 'BidSize': '80',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240202424',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.58',\n", + " 'ChgPct': '-39.5',\n", + " 'Bid': '3.99',\n", + " 'Ask': '4.02',\n", + " 'Lst': '4',\n", + " 'Vol': '12099',\n", + " 'OI': '1955',\n", + " 'BidSize': '36',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240202P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.57',\n", + " 'ChgPct': '13.41',\n", + " 'Bid': '4.25',\n", + " 'Ask': '4.28',\n", + " 'Lst': '4.25',\n", + " 'Vol': '19240',\n", + " 'OI': '9015',\n", + " 'BidSize': '70',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240202424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.75',\n", + " 'ChgPct': '-47.3',\n", + " 'Bid': '3.6',\n", + " 'Ask': '3.63',\n", + " 'Lst': '3.7',\n", + " 'Vol': '3168',\n", + " 'OI': '2182',\n", + " 'BidSize': '71',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240202P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '13.76',\n", + " 'Bid': '4.64',\n", + " 'Ask': '4.68',\n", + " 'Lst': '4.58',\n", + " 'Vol': '2991',\n", + " 'OI': '711',\n", + " 'BidSize': '70',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240202425',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-46.02',\n", + " 'Bid': '3.5',\n", + " 'Ask': '3.53',\n", + " 'Lst': '3.52',\n", + " 'Vol': '12375',\n", + " 'OI': '4262',\n", + " 'BidSize': '1',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240202P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.62',\n", + " 'ChgPct': '13.03',\n", + " 'Bid': '4.75',\n", + " 'Ask': '4.81',\n", + " 'Lst': '4.76',\n", + " 'Vol': '11452',\n", + " 'OI': '7696',\n", + " 'BidSize': '73',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240202426',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.42',\n", + " 'ChgPct': '-45.66',\n", + " 'Bid': '3.04',\n", + " 'Ask': '3.08',\n", + " 'Lst': '3.11',\n", + " 'Vol': '10206',\n", + " 'OI': '4065',\n", + " 'BidSize': '79',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240202P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.73',\n", + " 'ChgPct': '13.64',\n", + " 'Bid': '5.31',\n", + " 'Ask': '5.37',\n", + " 'Lst': '5.35',\n", + " 'Vol': '5076',\n", + " 'OI': '2683',\n", + " 'BidSize': '60',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240202427',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.44',\n", + " 'ChgPct': '-54.14',\n", + " 'Bid': '2.65',\n", + " 'Ask': '2.67',\n", + " 'Lst': '2.66',\n", + " 'Vol': '5954',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240202P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '10.96',\n", + " 'Bid': '5.91',\n", + " 'Ask': '5.97',\n", + " 'Lst': '5.75',\n", + " 'Vol': '1526',\n", + " 'OI': '2685',\n", + " 'BidSize': '5',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240202428',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.76',\n", + " 'ChgPct': '-77.53',\n", + " 'Bid': '2.27',\n", + " 'Ask': '2.3',\n", + " 'Lst': '2.27',\n", + " 'Vol': '5827',\n", + " 'OI': '4009',\n", + " 'BidSize': '81',\n", + " 'AskSize': '174'},\n", + " {'Sym': 'QQQ 240202P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.99',\n", + " 'ChgPct': '15.09',\n", + " 'Bid': '6.54',\n", + " 'Ask': '6.61',\n", + " 'Lst': '6.56',\n", + " 'Vol': '1214',\n", + " 'OI': '2320',\n", + " 'BidSize': '5',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240202429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.01',\n", + " 'ChgPct': '-57.71',\n", + " 'Bid': '1.71',\n", + " 'Ask': '1.74',\n", + " 'Lst': '1.75',\n", + " 'Vol': '2406',\n", + " 'OI': '0',\n", + " 'BidSize': '192',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240202P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.96',\n", + " 'ChgPct': '12.8',\n", + " 'Bid': '7.79',\n", + " 'Ask': '7.89',\n", + " 'Lst': '7.5',\n", + " 'Vol': '2393',\n", + " 'OI': '619',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240202430',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.12',\n", + " 'ChgPct': '-67.88',\n", + " 'Bid': '1.66',\n", + " 'Ask': '1.67',\n", + " 'Lst': '1.65',\n", + " 'Vol': '10602',\n", + " 'OI': '12033',\n", + " 'BidSize': '2',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240202P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.14',\n", + " 'ChgPct': '14.38',\n", + " 'Bid': '7.93',\n", + " 'Ask': '8.04',\n", + " 'Lst': '7.93',\n", + " 'Vol': '1229',\n", + " 'OI': '1931',\n", + " 'BidSize': '2',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240202431',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-66.43',\n", + " 'Bid': '1.39',\n", + " 'Ask': '1.42',\n", + " 'Lst': '1.43',\n", + " 'Vol': '3017',\n", + " 'OI': '1483',\n", + " 'BidSize': '85',\n", + " 'AskSize': '31'},\n", + " {'Sym': 'QQQ 240202P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.1',\n", + " 'ChgPct': '12.79',\n", + " 'Bid': '8.66',\n", + " 'Ask': '8.85',\n", + " 'Lst': '8.6',\n", + " 'Vol': '61',\n", + " 'OI': '1089',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202432',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.87',\n", + " 'ChgPct': '-72.5',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.2',\n", + " 'Vol': '4117',\n", + " 'OI': '1403',\n", + " 'BidSize': '71',\n", + " 'AskSize': '146'},\n", + " {'Sym': 'QQQ 240202P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0.47',\n", + " 'ChgPct': '5.47',\n", + " 'Bid': '9.45',\n", + " 'Ask': '9.65',\n", + " 'Lst': '8.59',\n", + " 'Vol': '30',\n", + " 'OI': '660',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202433',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-95.96',\n", + " 'Bid': '0.98',\n", + " 'Ask': '0.99',\n", + " 'Lst': '0.99',\n", + " 'Vol': '1820',\n", + " 'OI': '1313',\n", + " 'BidSize': '42',\n", + " 'AskSize': '94'},\n", + " {'Sym': 'QQQ 240202P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '2.86',\n", + " 'Bid': '10.27',\n", + " 'Ask': '10.47',\n", + " 'Lst': '9.8',\n", + " 'Vol': '32',\n", + " 'OI': '257',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202434',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-83.33',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.83',\n", + " 'Lst': '0.84',\n", + " 'Vol': '1401',\n", + " 'OI': '1770',\n", + " 'BidSize': '161',\n", + " 'AskSize': '229'},\n", + " {'Sym': 'QQQ 240202P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0.36',\n", + " 'ChgPct': '3.54',\n", + " 'Bid': '11.12',\n", + " 'Ask': '11.32',\n", + " 'Lst': '10.16',\n", + " 'Vol': '5',\n", + " 'OI': '332',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-0.69',\n", + " 'ChgPct': '-95.83',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.71',\n", + " 'Lst': '0.72',\n", + " 'Vol': '1430',\n", + " 'OI': '1911',\n", + " 'BidSize': '160',\n", + " 'AskSize': '95'},\n", + " {'Sym': 'QQQ 240202P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '3.24',\n", + " 'ChgPct': '29.92',\n", + " 'Bid': '11.8',\n", + " 'Ask': '12.01',\n", + " 'Lst': '10.83',\n", + " 'Vol': '6',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202435',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-91.18',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.68',\n", + " 'Vol': '2156',\n", + " 'OI': '4358',\n", + " 'BidSize': '160',\n", + " 'AskSize': '195'},\n", + " {'Sym': 'QQQ 240202P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.2',\n", + " 'ChgPct': '10.91',\n", + " 'Bid': '12',\n", + " 'Ask': '12.17',\n", + " 'Lst': '11',\n", + " 'Vol': '79',\n", + " 'OI': '400',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240202436',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.55',\n", + " 'ChgPct': '-96.49',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.57',\n", + " 'Vol': '2233',\n", + " 'OI': '974',\n", + " 'BidSize': '160',\n", + " 'AskSize': '222'},\n", + " {'Sym': 'QQQ 240202P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0.91',\n", + " 'ChgPct': '7.34',\n", + " 'Bid': '12.89',\n", + " 'Ask': '13.11',\n", + " 'Lst': '12.4',\n", + " 'Vol': '25',\n", + " 'OI': '276',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202437',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.46',\n", + " 'Vol': '1493',\n", + " 'OI': '605',\n", + " 'BidSize': '201',\n", + " 'AskSize': '237'},\n", + " {'Sym': 'QQQ 240202P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '1.14',\n", + " 'ChgPct': '8.95',\n", + " 'Bid': '13.8',\n", + " 'Ask': '14.03',\n", + " 'Lst': '12.74',\n", + " 'Vol': '7',\n", + " 'OI': '215',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202438',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.53',\n", + " 'ChgPct': '-139.47',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.38',\n", + " 'Vol': '1387',\n", + " 'OI': '1401',\n", + " 'BidSize': '84',\n", + " 'AskSize': '231'},\n", + " {'Sym': 'QQQ 240202P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '2.37',\n", + " 'ChgPct': '16.31',\n", + " 'Bid': '14.74',\n", + " 'Ask': '14.96',\n", + " 'Lst': '14.53',\n", + " 'Vol': '8',\n", + " 'OI': '556',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-118.52',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.27',\n", + " 'Vol': '416',\n", + " 'OI': '2605',\n", + " 'BidSize': '235',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240202P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.44',\n", + " 'Ask': '16.66',\n", + " 'Lst': '11.96',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202440',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.39',\n", + " 'ChgPct': '-144.44',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.27',\n", + " 'Vol': '1042',\n", + " 'OI': '0',\n", + " 'BidSize': '193',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240202P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '2.1',\n", + " 'ChgPct': '12.89',\n", + " 'Bid': '16.65',\n", + " 'Ask': '16.9',\n", + " 'Lst': '16.29',\n", + " 'Vol': '61',\n", + " 'OI': '44',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202441',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-136.36',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.22',\n", + " 'Vol': '273',\n", + " 'OI': '402',\n", + " 'BidSize': '125',\n", + " 'AskSize': '188'},\n", + " {'Sym': 'QQQ 240202P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.62',\n", + " 'Ask': '17.85',\n", + " 'Lst': '14.27',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202442',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-122.22',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.18',\n", + " 'Vol': '1471',\n", + " 'OI': '666',\n", + " 'BidSize': '160',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 240202P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.63',\n", + " 'Ask': '18.82',\n", + " 'Lst': '13.7',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240202443',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.24',\n", + " 'ChgPct': '-184.62',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.13',\n", + " 'Vol': '1254',\n", + " 'OI': '1265',\n", + " 'BidSize': '176',\n", + " 'AskSize': '260'},\n", + " {'Sym': 'QQQ 240202P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.54',\n", + " 'Ask': '19.85',\n", + " 'Lst': '16.9',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240202444',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-163.64',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '2337',\n", + " 'OI': '547',\n", + " 'BidSize': '123',\n", + " 'AskSize': '2563'},\n", + " {'Sym': 'QQQ 240202P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '3.74',\n", + " 'ChgPct': '18.74',\n", + " 'Bid': '20.51',\n", + " 'Ask': '20.9',\n", + " 'Lst': '19.96',\n", + " 'Vol': '3',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-53.85',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.13',\n", + " 'Vol': '64',\n", + " 'OI': '177',\n", + " 'BidSize': '365',\n", + " 'AskSize': '277'},\n", + " {'Sym': 'QQQ 240202P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.29',\n", + " 'Ask': '21.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202445',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-140',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '873',\n", + " 'OI': '2435',\n", + " 'BidSize': '165',\n", + " 'AskSize': '897'},\n", + " {'Sym': 'QQQ 240202P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '2.75',\n", + " 'ChgPct': '13.08',\n", + " 'Bid': '21.51',\n", + " 'Ask': '21.9',\n", + " 'Lst': '21.03',\n", + " 'Vol': '4',\n", + " 'OI': '4',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202446',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-137.5',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '410',\n", + " 'OI': '313',\n", + " 'BidSize': '493',\n", + " 'AskSize': '221'},\n", + " {'Sym': 'QQQ 240202P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.51',\n", + " 'Ask': '22.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202447',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '573',\n", + " 'OI': '880',\n", + " 'BidSize': '381',\n", + " 'AskSize': '918'},\n", + " {'Sym': 'QQQ 240202P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.51',\n", + " 'Ask': '23.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202448',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-116.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '250',\n", + " 'OI': '222',\n", + " 'BidSize': '193',\n", + " 'AskSize': '926'},\n", + " {'Sym': 'QQQ 240202P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.54',\n", + " 'Ask': '24.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-140',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '253',\n", + " 'OI': '2034',\n", + " 'BidSize': '170',\n", + " 'AskSize': '1033'},\n", + " {'Sym': 'QQQ 240202P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.32',\n", + " 'Ask': '26.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202450',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '637',\n", + " 'OI': '973',\n", + " 'BidSize': '100',\n", + " 'AskSize': '1109'},\n", + " {'Sym': 'QQQ 240202P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.81',\n", + " 'ChgPct': '-3.31',\n", + " 'Bid': '26.54',\n", + " 'Ask': '26.9',\n", + " 'Lst': '24.44',\n", + " 'Vol': '5',\n", + " 'OI': '1',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202451',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '91',\n", + " 'OI': '128',\n", + " 'BidSize': '324',\n", + " 'AskSize': '390'},\n", + " {'Sym': 'QQQ 240202P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.54',\n", + " 'Ask': '27.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240202452',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-75',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '199',\n", + " 'OI': '51',\n", + " 'BidSize': '224',\n", + " 'AskSize': '1104'},\n", + " {'Sym': 'QQQ 240202P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.53',\n", + " 'Ask': '28.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240202453',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-166.67',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '14',\n", + " 'OI': '32',\n", + " 'BidSize': '1009',\n", + " 'AskSize': '254'},\n", + " {'Sym': 'QQQ 240202P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.53',\n", + " 'Ask': '29.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '48',\n", + " 'OI': '1019',\n", + " 'BidSize': '232',\n", + " 'AskSize': '1011'},\n", + " {'Sym': 'QQQ 240202P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.31',\n", + " 'Ask': '31.68',\n", + " 'Lst': '48.07',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202455',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-150',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '44',\n", + " 'OI': '110',\n", + " 'BidSize': '232',\n", + " 'AskSize': '1049'},\n", + " {'Sym': 'QQQ 240202P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.53',\n", + " 'Ask': '31.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202456',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '92',\n", + " 'BidSize': '59',\n", + " 'AskSize': '1216'},\n", + " {'Sym': 'QQQ 240202P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.53',\n", + " 'Ask': '32.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202457',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '59',\n", + " 'AskSize': '1341'},\n", + " {'Sym': 'QQQ 240202P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.53',\n", + " 'Ask': '33.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202458',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '8',\n", + " 'OI': '21',\n", + " 'BidSize': '59',\n", + " 'AskSize': '728'},\n", + " {'Sym': 'QQQ 240202P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.53',\n", + " 'Ask': '34.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '25',\n", + " 'OI': '149',\n", + " 'BidSize': '282',\n", + " 'AskSize': '385'},\n", + " {'Sym': 'QQQ 240202P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.31',\n", + " 'Ask': '36.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202460',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '4',\n", + " 'OI': '673',\n", + " 'BidSize': '278',\n", + " 'AskSize': '392'},\n", + " {'Sym': 'QQQ 240202P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.53',\n", + " 'Ask': '36.9',\n", + " 'Lst': '30.94',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202461',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '182',\n", + " 'OI': '91',\n", + " 'BidSize': '238',\n", + " 'AskSize': '421'},\n", + " {'Sym': 'QQQ 240202P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.53',\n", + " 'Ask': '37.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202462',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '98',\n", + " 'BidSize': '236',\n", + " 'AskSize': '665'},\n", + " {'Sym': 'QQQ 240202P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.53',\n", + " 'Ask': '38.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202463',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '231',\n", + " 'AskSize': '702'},\n", + " {'Sym': 'QQQ 240202P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.53',\n", + " 'Ask': '39.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '202',\n", + " 'AskSize': '1208'},\n", + " {'Sym': 'QQQ 240202P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.31',\n", + " 'Ask': '41.68',\n", + " 'Lst': '57.37',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202465',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '137',\n", + " 'AskSize': '1218'},\n", + " {'Sym': 'QQQ 240202P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.53',\n", + " 'Ask': '41.86',\n", + " 'Lst': '43.35',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240202466',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '59',\n", + " 'AskSize': '1258'},\n", + " {'Sym': 'QQQ 240202P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.53',\n", + " 'Ask': '42.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202467',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '59',\n", + " 'AskSize': '1296'},\n", + " {'Sym': 'QQQ 240202P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.52',\n", + " 'Ask': '43.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202468',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '59',\n", + " 'AskSize': '586'},\n", + " {'Sym': 'QQQ 240202P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240202P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '135',\n", + " 'OI': '5005',\n", + " 'BidSize': '0',\n", + " 'AskSize': '179'},\n", + " {'Sym': 'QQQ 240202P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.3',\n", + " 'Ask': '46.67',\n", + " 'Lst': '64.51',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202470',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '4',\n", + " 'OI': '159',\n", + " 'BidSize': '0',\n", + " 'AskSize': '179'},\n", + " {'Sym': 'QQQ 240202P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '2.34',\n", + " 'ChgPct': '5',\n", + " 'Bid': '46.51',\n", + " 'Ask': '46.89',\n", + " 'Lst': '46.84',\n", + " 'Vol': '3',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202471',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '10',\n", + " 'OI': '10',\n", + " 'BidSize': '0',\n", + " 'AskSize': '179'},\n", + " {'Sym': 'QQQ 240202P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.52',\n", + " 'Ask': '47.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202472',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.52',\n", + " 'Ask': '48.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202473',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.52',\n", + " 'Ask': '49.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240202474',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.52',\n", + " 'Ask': '50.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202475',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.52',\n", + " 'Ask': '51.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202476',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.52',\n", + " 'Ask': '52.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202477',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.52',\n", + " 'Ask': '53.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202478',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.52',\n", + " 'Ask': '54.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202479',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240202P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.52',\n", + " 'Ask': '55.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202480',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '8',\n", + " 'OI': '93',\n", + " 'BidSize': '0',\n", + " 'AskSize': '238'},\n", + " {'Sym': 'QQQ 240202P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.52',\n", + " 'Ask': '56.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202481',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '241'},\n", + " {'Sym': 'QQQ 240202P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.52',\n", + " 'Ask': '57.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202482',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '245'},\n", + " {'Sym': 'QQQ 240202P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.52',\n", + " 'Ask': '58.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202483',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '248'},\n", + " {'Sym': 'QQQ 240202P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.52',\n", + " 'Ask': '59.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240202484',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240202P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.52',\n", + " 'Ask': '60.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202485',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '2',\n", + " 'OI': '4',\n", + " 'BidSize': '0',\n", + " 'AskSize': '254'},\n", + " {'Sym': 'QQQ 240202P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.52',\n", + " 'Ask': '61.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202486',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '259'},\n", + " {'Sym': 'QQQ 240202P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.52',\n", + " 'Ask': '62.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202487',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '266'},\n", + " {'Sym': 'QQQ 240202P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.52',\n", + " 'Ask': '63.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202488',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '274'},\n", + " {'Sym': 'QQQ 240202P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.51',\n", + " 'Ask': '64.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '26',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202489',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '281'},\n", + " {'Sym': 'QQQ 240202P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.51',\n", + " 'Ask': '65.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '26',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240202490',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '288'},\n", + " {'Sym': 'QQQ 240202P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.52',\n", + " 'Ask': '66.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240202491',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '295'},\n", + " {'Sym': 'QQQ 240202P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.52',\n", + " 'Ask': '67.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240202492',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '302'},\n", + " {'Sym': 'QQQ 240202P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.52',\n", + " 'Ask': '68.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240202495',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '320'},\n", + " {'Sym': 'QQQ 240202P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.52',\n", + " 'Ask': '71.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240202500',\n", + " 'Legs': [{'Sym': 'QQQ 240202C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '636',\n", + " 'BidSize': '0',\n", + " 'AskSize': '347'},\n", + " {'Sym': 'QQQ 240202P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.52',\n", + " 'Ask': '76.9',\n", + " 'Lst': '73.93',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '17'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 05',\n", + " 'Year': '2024',\n", + " 'Day': 'Mon',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 8},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240205364',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.57',\n", + " 'Ask': '59.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240205P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '243',\n", + " 'AskSize': '326'}]},\n", + " {'SymbolGroup': 'QQQ20240205365',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.62',\n", + " 'Ask': '58.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '243',\n", + " 'AskSize': '731'}]},\n", + " {'SymbolGroup': 'QQQ20240205366',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.57',\n", + " 'Ask': '57.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '21',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240205P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '943',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205367',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.58',\n", + " 'Ask': '56.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '22',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1004',\n", + " 'AskSize': '206'}]},\n", + " {'SymbolGroup': 'QQQ20240205368',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.58',\n", + " 'Ask': '55.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '490',\n", + " 'AskSize': '534'}]},\n", + " {'SymbolGroup': 'QQQ20240205369',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.63',\n", + " 'Ask': '54.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240205P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '497',\n", + " 'AskSize': '1124'}]},\n", + " {'SymbolGroup': 'QQQ20240205370',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '-2.6',\n", + " 'ChgPct': '-4.74',\n", + " 'Bid': '53.59',\n", + " 'Ask': '54',\n", + " 'Lst': '54.9',\n", + " 'Vol': '1',\n", + " 'OI': '30',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240205P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '560',\n", + " 'AskSize': '1077'}]},\n", + " {'SymbolGroup': 'QQQ20240205371',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.59',\n", + " 'Ask': '52.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '384'}]},\n", + " {'SymbolGroup': 'QQQ20240205372',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.64',\n", + " 'Ask': '51.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '241',\n", + " 'AskSize': '345'}]},\n", + " {'SymbolGroup': 'QQQ20240205373',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.59',\n", + " 'Ask': '51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '21',\n", + " 'AskSize': '19'},\n", + " {'Sym': 'QQQ 240205P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '241',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240205374',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.6',\n", + " 'Ask': '50',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '22',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.08',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '589',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205375',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.6',\n", + " 'Ask': '49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240205P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '300',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205376',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.65',\n", + " 'Ask': '48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240205P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '722',\n", + " 'AskSize': '537'}]},\n", + " {'SymbolGroup': 'QQQ20240205377',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.65',\n", + " 'Ask': '47.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '883'}]},\n", + " {'SymbolGroup': 'QQQ20240205378',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.66',\n", + " 'Ask': '46.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.08',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '240',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20240205379',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.62',\n", + " 'Ask': '45.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '21',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '239',\n", + " 'AskSize': '266'}]},\n", + " {'SymbolGroup': 'QQQ20240205380',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.62',\n", + " 'Ask': '44.04',\n", + " 'Lst': '47.55',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240205P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.08',\n", + " 'Vol': '5',\n", + " 'OI': '29',\n", + " 'BidSize': '291',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205381',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.67',\n", + " 'Ask': '43.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '87',\n", + " 'AskSize': '409'}]},\n", + " {'SymbolGroup': 'QQQ20240205382',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.63',\n", + " 'Ask': '42.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '236',\n", + " 'AskSize': '342'}]},\n", + " {'SymbolGroup': 'QQQ20240205383',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.63',\n", + " 'Ask': '41.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '242',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205384',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.68',\n", + " 'Ask': '40.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'},\n", + " {'Sym': 'QQQ 240205P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '321',\n", + " 'AskSize': '152'}]},\n", + " {'SymbolGroup': 'QQQ20240205385',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.64',\n", + " 'Ask': '39.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '215',\n", + " 'AskSize': '748'}]},\n", + " {'SymbolGroup': 'QQQ20240205386',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.65',\n", + " 'Ask': '38.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '252',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205387',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.65',\n", + " 'Ask': '37.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '550',\n", + " 'AskSize': '1046'}]},\n", + " {'SymbolGroup': 'QQQ20240205388',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.66',\n", + " 'Ask': '36.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '233',\n", + " 'AskSize': '260'}]},\n", + " {'SymbolGroup': 'QQQ20240205389',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.67',\n", + " 'Ask': '35.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '461',\n", + " 'AskSize': '852'}]},\n", + " {'SymbolGroup': 'QQQ20240205390',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.67',\n", + " 'Ask': '34.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-8.33',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.12',\n", + " 'Vol': '555',\n", + " 'OI': '1499',\n", + " 'BidSize': '242',\n", + " 'AskSize': '236'}]},\n", + " {'SymbolGroup': 'QQQ20240205391',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.68',\n", + " 'Ask': '33.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '306'}]},\n", + " {'SymbolGroup': 'QQQ20240205392',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.69',\n", + " 'Ask': '32.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '591',\n", + " 'AskSize': '694'}]},\n", + " {'SymbolGroup': 'QQQ20240205393',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.7',\n", + " 'Ask': '31.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240205P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '684',\n", + " 'AskSize': '235'}]},\n", + " {'SymbolGroup': 'QQQ20240205394',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.78',\n", + " 'Ask': '30.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240205P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-21.43',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.14',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '266',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240205395',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.83',\n", + " 'Ask': '29.08',\n", + " 'Lst': '29.77',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240205P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '246',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240205396',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.85',\n", + " 'Ask': '28.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240205P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '273',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240205397',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.85',\n", + " 'Ask': '27.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240205P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-41.18',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.17',\n", + " 'Vol': '4',\n", + " 'OI': '7',\n", + " 'BidSize': '201',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240205398',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.89',\n", + " 'Ask': '26.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240205P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.2',\n", + " 'Vol': '89',\n", + " 'OI': '4',\n", + " 'BidSize': '461',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240205399',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.91',\n", + " 'Ask': '25.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240205P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.2',\n", + " 'Vol': '55',\n", + " 'OI': '0',\n", + " 'BidSize': '264',\n", + " 'AskSize': '246'}]},\n", + " {'SymbolGroup': 'QQQ20240205400',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.72',\n", + " 'ChgPct': '-11.19',\n", + " 'Bid': '23.93',\n", + " 'Ask': '24.17',\n", + " 'Lst': '24.3',\n", + " 'Vol': '3',\n", + " 'OI': '6',\n", + " 'BidSize': '4',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240205P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-27.27',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.22',\n", + " 'Vol': '215',\n", + " 'OI': '1383',\n", + " 'BidSize': '300',\n", + " 'AskSize': '697'}]},\n", + " {'SymbolGroup': 'QQQ20240205401',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.96',\n", + " 'Ask': '23.2',\n", + " 'Lst': '24.49',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240205P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.25',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '73',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240205402',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.87',\n", + " 'Ask': '22.27',\n", + " 'Lst': '26.3',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240205P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.29',\n", + " 'Vol': '12',\n", + " 'OI': '0',\n", + " 'BidSize': '824',\n", + " 'AskSize': '227'}]},\n", + " {'SymbolGroup': 'QQQ20240205403',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.01',\n", + " 'Ask': '21.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-16.13',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.31',\n", + " 'Vol': '208',\n", + " 'OI': '54',\n", + " 'BidSize': '201',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240205404',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.07',\n", + " 'Ask': '20.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-37.14',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.35',\n", + " 'Vol': '4',\n", + " 'OI': '107',\n", + " 'BidSize': '201',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240205405',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.12',\n", + " 'Ask': '19.36',\n", + " 'Lst': '19.8',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240205P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.4',\n", + " 'Vol': '93',\n", + " 'OI': '82',\n", + " 'BidSize': '201',\n", + " 'AskSize': '106'}]},\n", + " {'SymbolGroup': 'QQQ20240205406',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.05',\n", + " 'Ask': '18.45',\n", + " 'Lst': '22.3',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240205P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-26.09',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.47',\n", + " 'Lst': '0.46',\n", + " 'Vol': '5',\n", + " 'OI': '104',\n", + " 'BidSize': '461',\n", + " 'AskSize': '603'}]},\n", + " {'SymbolGroup': 'QQQ20240205407',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.24',\n", + " 'Ask': '17.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240205P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-13.46',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.52',\n", + " 'Vol': '14',\n", + " 'OI': '561',\n", + " 'BidSize': '461',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240205408',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-3.22',\n", + " 'ChgPct': '-18.75',\n", + " 'Bid': '16.2',\n", + " 'Ask': '16.58',\n", + " 'Lst': '17.17',\n", + " 'Vol': '2',\n", + " 'OI': '3',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240205P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-11.67',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.6',\n", + " 'Vol': '32',\n", + " 'OI': '133',\n", + " 'BidSize': '54',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240205409',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-5.34',\n", + " 'ChgPct': '-34.03',\n", + " 'Bid': '15.28',\n", + " 'Ask': '15.66',\n", + " 'Lst': '15.69',\n", + " 'Vol': '30',\n", + " 'OI': '1',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240205P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-12.12',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.69',\n", + " 'Lst': '0.66',\n", + " 'Vol': '20',\n", + " 'OI': '133',\n", + " 'BidSize': '465',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240205410',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.39',\n", + " 'Ask': '14.76',\n", + " 'Lst': '19.31',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240205P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.6',\n", + " 'Bid': '0.77',\n", + " 'Ask': '0.79',\n", + " 'Lst': '0.77',\n", + " 'Vol': '155',\n", + " 'OI': '1849',\n", + " 'BidSize': '461',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240205411',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '2.38',\n", + " 'ChgPct': '15.18',\n", + " 'Bid': '13.51',\n", + " 'Ask': '13.86',\n", + " 'Lst': '15.68',\n", + " 'Vol': '2',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240205P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.14',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0.88',\n", + " 'Vol': '32',\n", + " 'OI': '226',\n", + " 'BidSize': '201',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240205412',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.63',\n", + " 'Ask': '12.99',\n", + " 'Lst': '15.36',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '24',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240205P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-16.83',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.03',\n", + " 'Lst': '1.01',\n", + " 'Vol': '95',\n", + " 'OI': '397',\n", + " 'BidSize': '201',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240205413',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-2.66',\n", + " 'ChgPct': '-18.6',\n", + " 'Bid': '11.88',\n", + " 'Ask': '12.13',\n", + " 'Lst': '14.3',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240205P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-6.09',\n", + " 'Bid': '1.15',\n", + " 'Ask': '1.18',\n", + " 'Lst': '1.15',\n", + " 'Vol': '156',\n", + " 'OI': '530',\n", + " 'BidSize': '717',\n", + " 'AskSize': '379'}]},\n", + " {'SymbolGroup': 'QQQ20240205414',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.05',\n", + " 'Ask': '11.3',\n", + " 'Lst': '11.46',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 240205P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '11.94',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.34',\n", + " 'Lst': '1.34',\n", + " 'Vol': '86',\n", + " 'OI': '232',\n", + " 'BidSize': '553',\n", + " 'AskSize': '99'}]},\n", + " {'SymbolGroup': 'QQQ20240205415',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '1.33',\n", + " 'Bid': '10.16',\n", + " 'Ask': '10.48',\n", + " 'Lst': '10.51',\n", + " 'Vol': '5',\n", + " 'OI': '4',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240205P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '3.95',\n", + " 'Bid': '1.51',\n", + " 'Ask': '1.54',\n", + " 'Lst': '1.52',\n", + " 'Vol': '198',\n", + " 'OI': '594',\n", + " 'BidSize': '316',\n", + " 'AskSize': '220'}]},\n", + " {'SymbolGroup': 'QQQ20240205416',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-3.25',\n", + " 'ChgPct': '-30.89',\n", + " 'Bid': '9.36',\n", + " 'Ask': '9.69',\n", + " 'Lst': '10.52',\n", + " 'Vol': '3',\n", + " 'OI': '22',\n", + " 'BidSize': '240',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240205P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '6.63',\n", + " 'Bid': '1.72',\n", + " 'Ask': '1.75',\n", + " 'Lst': '1.66',\n", + " 'Vol': '110',\n", + " 'OI': '217',\n", + " 'BidSize': '279',\n", + " 'AskSize': '103'}]},\n", + " {'SymbolGroup': 'QQQ20240205417',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-20.53',\n", + " 'Bid': '8.61',\n", + " 'Ask': '8.92',\n", + " 'Lst': '9.11',\n", + " 'Vol': '9',\n", + " 'OI': '4',\n", + " 'BidSize': '229',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240205P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '2.03',\n", + " 'Bid': '1.97',\n", + " 'Ask': '1.99',\n", + " 'Lst': '1.97',\n", + " 'Vol': '161',\n", + " 'OI': '86',\n", + " 'BidSize': '83',\n", + " 'AskSize': '148'}]},\n", + " {'SymbolGroup': 'QQQ20240205418',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-1.77',\n", + " 'ChgPct': '-20.56',\n", + " 'Bid': '7.89',\n", + " 'Ask': '8.18',\n", + " 'Lst': '8.61',\n", + " 'Vol': '3',\n", + " 'OI': '10',\n", + " 'BidSize': '6',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240205P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '9.72',\n", + " 'Bid': '2.23',\n", + " 'Ask': '2.26',\n", + " 'Lst': '2.16',\n", + " 'Vol': '64',\n", + " 'OI': '902',\n", + " 'BidSize': '191',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240205419',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-2.06',\n", + " 'ChgPct': '-26.34',\n", + " 'Bid': '7.21',\n", + " 'Ask': '7.47',\n", + " 'Lst': '7.82',\n", + " 'Vol': '9',\n", + " 'OI': '21',\n", + " 'BidSize': '7',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240205P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '15.35',\n", + " 'Bid': '2.53',\n", + " 'Ask': '2.56',\n", + " 'Lst': '2.54',\n", + " 'Vol': '78',\n", + " 'OI': '253',\n", + " 'BidSize': '206',\n", + " 'AskSize': '109'}]},\n", + " {'SymbolGroup': 'QQQ20240205420',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-27.3',\n", + " 'Bid': '6.57',\n", + " 'Ask': '6.79',\n", + " 'Lst': '6.96',\n", + " 'Vol': '20',\n", + " 'OI': '39',\n", + " 'BidSize': '16',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240205P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.36',\n", + " 'ChgPct': '12.41',\n", + " 'Bid': '2.86',\n", + " 'Ask': '2.9',\n", + " 'Lst': '2.9',\n", + " 'Vol': '277',\n", + " 'OI': '416',\n", + " 'BidSize': '188',\n", + " 'AskSize': '110'}]},\n", + " {'SymbolGroup': 'QQQ20240205421',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.82',\n", + " 'ChgPct': '-27.25',\n", + " 'Bid': '6.02',\n", + " 'Ask': '6.13',\n", + " 'Lst': '6.68',\n", + " 'Vol': '85',\n", + " 'OI': '70',\n", + " 'BidSize': '87',\n", + " 'AskSize': '95'},\n", + " {'Sym': 'QQQ 240205P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.37',\n", + " 'ChgPct': '11.42',\n", + " 'Bid': '3.23',\n", + " 'Ask': '3.26',\n", + " 'Lst': '3.24',\n", + " 'Vol': '118',\n", + " 'OI': '488',\n", + " 'BidSize': '91',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240205422',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-3.01',\n", + " 'ChgPct': '-53.18',\n", + " 'Bid': '5.41',\n", + " 'Ask': '5.48',\n", + " 'Lst': '5.66',\n", + " 'Vol': '29',\n", + " 'OI': '133',\n", + " 'BidSize': '84',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240205P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.54',\n", + " 'ChgPct': '14.92',\n", + " 'Bid': '3.62',\n", + " 'Ask': '3.66',\n", + " 'Lst': '3.62',\n", + " 'Vol': '428',\n", + " 'OI': '497',\n", + " 'BidSize': '132',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240205423',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.66',\n", + " 'ChgPct': '-33.88',\n", + " 'Bid': '4.85',\n", + " 'Ask': '4.9',\n", + " 'Lst': '4.9',\n", + " 'Vol': '195',\n", + " 'OI': '273',\n", + " 'BidSize': '91',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 240205P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.6',\n", + " 'ChgPct': '14.74',\n", + " 'Bid': '4.06',\n", + " 'Ask': '4.1',\n", + " 'Lst': '4.07',\n", + " 'Vol': '354',\n", + " 'OI': '340',\n", + " 'BidSize': '82',\n", + " 'AskSize': '99'}]},\n", + " {'SymbolGroup': 'QQQ20240205424',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.74',\n", + " 'ChgPct': '-39.91',\n", + " 'Bid': '4.32',\n", + " 'Ask': '4.37',\n", + " 'Lst': '4.36',\n", + " 'Vol': '452',\n", + " 'OI': '287',\n", + " 'BidSize': '116',\n", + " 'AskSize': '41'},\n", + " {'Sym': 'QQQ 240205P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.59',\n", + " 'ChgPct': '13.23',\n", + " 'Bid': '4.53',\n", + " 'Ask': '4.57',\n", + " 'Lst': '4.46',\n", + " 'Vol': '563',\n", + " 'OI': '416',\n", + " 'BidSize': '80',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240205425',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.57',\n", + " 'ChgPct': '-38.77',\n", + " 'Bid': '3.83',\n", + " 'Ask': '3.87',\n", + " 'Lst': '4.05',\n", + " 'Vol': '437',\n", + " 'OI': '359',\n", + " 'BidSize': '147',\n", + " 'AskSize': '120'},\n", + " {'Sym': 'QQQ 240205P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.64',\n", + " 'ChgPct': '12.77',\n", + " 'Bid': '5.04',\n", + " 'Ask': '5.08',\n", + " 'Lst': '5.01',\n", + " 'Vol': '1097',\n", + " 'OI': '303',\n", + " 'BidSize': '166',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240205426',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-54.2',\n", + " 'Bid': '3.37',\n", + " 'Ask': '3.41',\n", + " 'Lst': '3.45',\n", + " 'Vol': '292',\n", + " 'OI': '503',\n", + " 'BidSize': '166',\n", + " 'AskSize': '138'},\n", + " {'Sym': 'QQQ 240205P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.88',\n", + " 'ChgPct': '15.86',\n", + " 'Bid': '5.58',\n", + " 'Ask': '5.64',\n", + " 'Lst': '5.55',\n", + " 'Vol': '566',\n", + " 'OI': '423',\n", + " 'BidSize': '112',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240205427',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.21',\n", + " 'ChgPct': '-36.12',\n", + " 'Bid': '2.95',\n", + " 'Ask': '2.99',\n", + " 'Lst': '3.35',\n", + " 'Vol': '75',\n", + " 'OI': '130',\n", + " 'BidSize': '105',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 240205P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '1.09',\n", + " 'ChgPct': '18.35',\n", + " 'Bid': '6.15',\n", + " 'Ask': '6.24',\n", + " 'Lst': '5.94',\n", + " 'Vol': '22',\n", + " 'OI': '136',\n", + " 'BidSize': '16',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240205428',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.5',\n", + " 'ChgPct': '-56.82',\n", + " 'Bid': '2.57',\n", + " 'Ask': '2.61',\n", + " 'Lst': '2.64',\n", + " 'Vol': '200',\n", + " 'OI': '248',\n", + " 'BidSize': '219',\n", + " 'AskSize': '199'},\n", + " {'Sym': 'QQQ 240205P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '3.4',\n", + " 'Bid': '6.78',\n", + " 'Ask': '6.87',\n", + " 'Lst': '6.47',\n", + " 'Vol': '36',\n", + " 'OI': '168',\n", + " 'BidSize': '6',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240205429',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-1.13',\n", + " 'ChgPct': '-46.5',\n", + " 'Bid': '2.23',\n", + " 'Ask': '2.26',\n", + " 'Lst': '2.43',\n", + " 'Vol': '72',\n", + " 'OI': '43',\n", + " 'BidSize': '207',\n", + " 'AskSize': '37'},\n", + " {'Sym': 'QQQ 240205P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '-0.41',\n", + " 'ChgPct': '-6.95',\n", + " 'Bid': '7.39',\n", + " 'Ask': '7.59',\n", + " 'Lst': '5.9',\n", + " 'Vol': '11',\n", + " 'OI': '11',\n", + " 'BidSize': '6',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240205430',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.01',\n", + " 'ChgPct': '-51.01',\n", + " 'Bid': '1.92',\n", + " 'Ask': '1.95',\n", + " 'Lst': '1.98',\n", + " 'Vol': '515',\n", + " 'OI': '978',\n", + " 'BidSize': '290',\n", + " 'AskSize': '41'},\n", + " {'Sym': 'QQQ 240205P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.24',\n", + " 'ChgPct': '15.8',\n", + " 'Bid': '8.09',\n", + " 'Ask': '8.31',\n", + " 'Lst': '7.85',\n", + " 'Vol': '23',\n", + " 'OI': '319',\n", + " 'BidSize': '4',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240205431',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-1.14',\n", + " 'ChgPct': '-62.3',\n", + " 'Bid': '1.65',\n", + " 'Ask': '1.67',\n", + " 'Lst': '1.83',\n", + " 'Vol': '90',\n", + " 'OI': '36',\n", + " 'BidSize': '294',\n", + " 'AskSize': '23'},\n", + " {'Sym': 'QQQ 240205P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.54',\n", + " 'ChgPct': '17.62',\n", + " 'Bid': '8.82',\n", + " 'Ask': '9.06',\n", + " 'Lst': '8.74',\n", + " 'Vol': '12',\n", + " 'OI': '8',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240205432',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-32.69',\n", + " 'Bid': '1.41',\n", + " 'Ask': '1.43',\n", + " 'Lst': '1.56',\n", + " 'Vol': '200',\n", + " 'OI': '21',\n", + " 'BidSize': '283',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240205P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.62',\n", + " 'Ask': '9.8',\n", + " 'Lst': '9.36',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240205433',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.58',\n", + " 'ChgPct': '-43.28',\n", + " 'Bid': '1.2',\n", + " 'Ask': '1.22',\n", + " 'Lst': '1.34',\n", + " 'Vol': '358',\n", + " 'OI': '81',\n", + " 'BidSize': '125',\n", + " 'AskSize': '166'},\n", + " {'Sym': 'QQQ 240205P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.43',\n", + " 'Ask': '10.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240205434',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.49',\n", + " 'ChgPct': '-42.61',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.03',\n", + " 'Lst': '1.15',\n", + " 'Vol': '325',\n", + " 'OI': '46',\n", + " 'BidSize': '461',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240205P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.26',\n", + " 'Ask': '11.43',\n", + " 'Lst': '10.71',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240205435',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-64.58',\n", + " 'Bid': '0.85',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.96',\n", + " 'Vol': '283',\n", + " 'OI': '149',\n", + " 'BidSize': '461',\n", + " 'AskSize': '113'},\n", + " {'Sym': 'QQQ 240205P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.12',\n", + " 'Ask': '12.29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240205436',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-69.51',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0.82',\n", + " 'Vol': '72',\n", + " 'OI': '176',\n", + " 'BidSize': '590',\n", + " 'AskSize': '222'},\n", + " {'Sym': 'QQQ 240205P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13',\n", + " 'Ask': '13.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240205437',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.6',\n", + " 'ChgPct': '-96.77',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.62',\n", + " 'Vol': '77',\n", + " 'OI': '169',\n", + " 'BidSize': '640',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240205P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.89',\n", + " 'Ask': '14.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240205438',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.48',\n", + " 'ChgPct': '-96',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.5',\n", + " 'Vol': '27',\n", + " 'OI': '259',\n", + " 'BidSize': '516',\n", + " 'AskSize': '448'},\n", + " {'Sym': 'QQQ 240205P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.81',\n", + " 'Ask': '15.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240205439',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.45',\n", + " 'ChgPct': '-75',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.6',\n", + " 'Vol': '10',\n", + " 'OI': '103',\n", + " 'BidSize': '461',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240205P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.75',\n", + " 'Ask': '15.96',\n", + " 'Lst': '15.3',\n", + " 'Vol': '15',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240205440',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.41',\n", + " 'ChgPct': '-105.13',\n", + " 'Bid': '0.34',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.39',\n", + " 'Vol': '82',\n", + " 'OI': '1505',\n", + " 'BidSize': '202',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240205P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '4.86',\n", + " 'ChgPct': '29.6',\n", + " 'Bid': '16.66',\n", + " 'Ask': '16.97',\n", + " 'Lst': '16.42',\n", + " 'Vol': '7',\n", + " 'OI': '14',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240205441',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-54.05',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.37',\n", + " 'Vol': '92',\n", + " 'OI': '16',\n", + " 'BidSize': '202',\n", + " 'AskSize': '77'},\n", + " {'Sym': 'QQQ 240205P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.66',\n", + " 'Ask': '17.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240205442',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-108.33',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.24',\n", + " 'Vol': '91',\n", + " 'OI': '13',\n", + " 'BidSize': '470',\n", + " 'AskSize': '79'},\n", + " {'Sym': 'QQQ 240205P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.63',\n", + " 'Ask': '18.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240205443',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.4',\n", + " 'ChgPct': '-173.91',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.23',\n", + " 'Vol': '36',\n", + " 'OI': '3',\n", + " 'BidSize': '504',\n", + " 'AskSize': '248'},\n", + " {'Sym': 'QQQ 240205P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.61',\n", + " 'Ask': '19.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240205444',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.39',\n", + " 'ChgPct': '-243.75',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.16',\n", + " 'Vol': '206',\n", + " 'OI': '2',\n", + " 'BidSize': '202',\n", + " 'AskSize': '242'},\n", + " {'Sym': 'QQQ 240205P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.54',\n", + " 'Ask': '20.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205445',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-106.67',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.15',\n", + " 'Vol': '1021',\n", + " 'OI': '97',\n", + " 'BidSize': '461',\n", + " 'AskSize': '237'},\n", + " {'Sym': 'QQQ 240205P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.53',\n", + " 'Ask': '21.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205446',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.15',\n", + " 'Vol': '12',\n", + " 'OI': '0',\n", + " 'BidSize': '210',\n", + " 'AskSize': '357'},\n", + " {'Sym': 'QQQ 240205P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.53',\n", + " 'Ask': '22.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205447',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '476',\n", + " 'AskSize': '328'},\n", + " {'Sym': 'QQQ 240205P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.53',\n", + " 'Ask': '23.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205448',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.1',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '936',\n", + " 'AskSize': '601'},\n", + " {'Sym': 'QQQ 240205P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.53',\n", + " 'Ask': '24.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205449',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.1',\n", + " 'Vol': '88',\n", + " 'OI': '0',\n", + " 'BidSize': '804',\n", + " 'AskSize': '191'},\n", + " {'Sym': 'QQQ 240205P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.53',\n", + " 'Ask': '25.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205450',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-200',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '536',\n", + " 'OI': '884',\n", + " 'BidSize': '749',\n", + " 'AskSize': '188'},\n", + " {'Sym': 'QQQ 240205P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.53',\n", + " 'Ask': '26.88',\n", + " 'Lst': '21',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205451',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-71.43',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '87',\n", + " 'OI': '17',\n", + " 'BidSize': '210',\n", + " 'AskSize': '414'},\n", + " {'Sym': 'QQQ 240205P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.53',\n", + " 'Ask': '27.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205452',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-180',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '25',\n", + " 'OI': '1',\n", + " 'BidSize': '207',\n", + " 'AskSize': '311'},\n", + " {'Sym': 'QQQ 240205P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.53',\n", + " 'Ask': '28.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205453',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '461',\n", + " 'AskSize': '1047'},\n", + " {'Sym': 'QQQ 240205P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.53',\n", + " 'Ask': '29.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205454',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '302',\n", + " 'AskSize': '460'},\n", + " {'Sym': 'QQQ 240205P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.53',\n", + " 'Ask': '30.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205455',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '162',\n", + " 'AskSize': '598'},\n", + " {'Sym': 'QQQ 240205P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.53',\n", + " 'Ask': '31.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205456',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '411',\n", + " 'AskSize': '211'},\n", + " {'Sym': 'QQQ 240205P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.53',\n", + " 'Ask': '32.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205457',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '361',\n", + " 'AskSize': '373'},\n", + " {'Sym': 'QQQ 240205P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.53',\n", + " 'Ask': '33.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205458',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '433',\n", + " 'AskSize': '399'},\n", + " {'Sym': 'QQQ 240205P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.52',\n", + " 'Ask': '34.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205459',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '243',\n", + " 'AskSize': '928'},\n", + " {'Sym': 'QQQ 240205P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.52',\n", + " 'Ask': '35.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205460',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '87',\n", + " 'AskSize': '1018'},\n", + " {'Sym': 'QQQ 240205P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205461',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '419',\n", + " 'AskSize': '282'},\n", + " {'Sym': 'QQQ 240205P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.52',\n", + " 'Ask': '37.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205462',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '373',\n", + " 'AskSize': '334'},\n", + " {'Sym': 'QQQ 240205P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.52',\n", + " 'Ask': '38.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205463',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '333',\n", + " 'AskSize': '359'},\n", + " {'Sym': 'QQQ 240205P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.52',\n", + " 'Ask': '39.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205464',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '298',\n", + " 'AskSize': '339'},\n", + " {'Sym': 'QQQ 240205P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.52',\n", + " 'Ask': '40.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205465',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '267',\n", + " 'AskSize': '415'},\n", + " {'Sym': 'QQQ 240205P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.52',\n", + " 'Ask': '41.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205466',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '267',\n", + " 'AskSize': '435'},\n", + " {'Sym': 'QQQ 240205P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.52',\n", + " 'Ask': '42.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240205467',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '267',\n", + " 'AskSize': '453'},\n", + " {'Sym': 'QQQ 240205P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.52',\n", + " 'Ask': '43.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205468',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '263',\n", + " 'AskSize': '464'},\n", + " {'Sym': 'QQQ 240205P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205469',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '239',\n", + " 'AskSize': '480'},\n", + " {'Sym': 'QQQ 240205P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.52',\n", + " 'Ask': '45.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205470',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '87',\n", + " 'AskSize': '677'},\n", + " {'Sym': 'QQQ 240205P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.52',\n", + " 'Ask': '46.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205471',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '87',\n", + " 'AskSize': '585'},\n", + " {'Sym': 'QQQ 240205P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.52',\n", + " 'Ask': '47.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205472',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '110'},\n", + " {'Sym': 'QQQ 240205P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.52',\n", + " 'Ask': '48.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205473',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '166'},\n", + " {'Sym': 'QQQ 240205P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.52',\n", + " 'Ask': '49.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205474',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240205P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.52',\n", + " 'Ask': '50.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205475',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240205P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.52',\n", + " 'Ask': '51.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205476',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240205P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.52',\n", + " 'Ask': '52.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240205477',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240205P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.52',\n", + " 'Ask': '53.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240205478',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240205P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.52',\n", + " 'Ask': '54.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205479',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240205P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.52',\n", + " 'Ask': '55.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240205480',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240205P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.52',\n", + " 'Ask': '56.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205481',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240205P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.51',\n", + " 'Ask': '57.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205482',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240205P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.51',\n", + " 'Ask': '58.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205483',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240205P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.51',\n", + " 'Ask': '59.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205484',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240205P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.51',\n", + " 'Ask': '60.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205485',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240205P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.51',\n", + " 'Ask': '61.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205486',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240205P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.51',\n", + " 'Ask': '62.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205487',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240205C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240205P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.51',\n", + " 'Ask': '63.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205488',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '271'},\n", + " {'Sym': 'QQQ 240205P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.51',\n", + " 'Ask': '64.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205489',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '274'},\n", + " {'Sym': 'QQQ 240205P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.51',\n", + " 'Ask': '65.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240205490',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '281'},\n", + " {'Sym': 'QQQ 240205P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.51',\n", + " 'Ask': '66.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240205491',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '289'},\n", + " {'Sym': 'QQQ 240205P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.51',\n", + " 'Ask': '67.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240205492',\n", + " 'Legs': [{'Sym': 'QQQ 240205C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '296'},\n", + " {'Sym': 'QQQ 240205P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.51',\n", + " 'Ask': '68.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '15'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 06',\n", + " 'Year': '2024',\n", + " 'Day': 'Tue',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 9},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240206364',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.63',\n", + " 'Ask': '60.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '232',\n", + " 'AskSize': '351'}]},\n", + " {'SymbolGroup': 'QQQ20240206365',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.68',\n", + " 'Ask': '59.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '237',\n", + " 'AskSize': '206'}]},\n", + " {'SymbolGroup': 'QQQ20240206366',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.64',\n", + " 'Ask': '58.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240206P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '731',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206367',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.64',\n", + " 'Ask': '57.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.08',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '476',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240206368',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.69',\n", + " 'Ask': '56.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '774',\n", + " 'AskSize': '636'}]},\n", + " {'SymbolGroup': 'QQQ20240206369',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.69',\n", + " 'Ask': '55.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20240206370',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.65',\n", + " 'Ask': '54.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '460',\n", + " 'AskSize': '282'}]},\n", + " {'SymbolGroup': 'QQQ20240206371',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.7',\n", + " 'Ask': '53.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '457',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206372',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.68',\n", + " 'Ask': '52.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206373',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.66',\n", + " 'Ask': '51.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '642',\n", + " 'AskSize': '654'}]},\n", + " {'SymbolGroup': 'QQQ20240206374',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.71',\n", + " 'Ask': '50.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '387'}]},\n", + " {'SymbolGroup': 'QQQ20240206375',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.69',\n", + " 'Ask': '49.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '229',\n", + " 'AskSize': '206'}]},\n", + " {'SymbolGroup': 'QQQ20240206376',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.67',\n", + " 'Ask': '48.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '665',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206377',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.7',\n", + " 'Ask': '47.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240206378',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.68',\n", + " 'Ask': '46.08',\n", + " 'Lst': '46.94',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '309'}]},\n", + " {'SymbolGroup': 'QQQ20240206379',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.69',\n", + " 'Ask': '45.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.11',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '406',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206380',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.69',\n", + " 'Ask': '44.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '11.11',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '12',\n", + " 'OI': '6',\n", + " 'BidSize': '478',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240206381',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.7',\n", + " 'Ask': '43.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '484'}]},\n", + " {'SymbolGroup': 'QQQ20240206382',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.7',\n", + " 'Ask': '42.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.11',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '225',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206383',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.71',\n", + " 'Ask': '41.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '693'}]},\n", + " {'SymbolGroup': 'QQQ20240206384',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.71',\n", + " 'Ask': '40.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '21',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240206P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '224',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206385',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.72',\n", + " 'Ask': '39.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '698',\n", + " 'AskSize': '730'}]},\n", + " {'SymbolGroup': 'QQQ20240206386',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.73',\n", + " 'Ask': '38.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '222',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240206387',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.74',\n", + " 'Ask': '37.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '713',\n", + " 'AskSize': '1074'}]},\n", + " {'SymbolGroup': 'QQQ20240206388',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.74',\n", + " 'Ask': '36.14',\n", + " 'Lst': '37.03',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240206P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '558',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240206389',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.75',\n", + " 'Ask': '35.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '251',\n", + " 'AskSize': '246'}]},\n", + " {'SymbolGroup': 'QQQ20240206390',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.76',\n", + " 'Ask': '34.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240206P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '812',\n", + " 'AskSize': '482'}]},\n", + " {'SymbolGroup': 'QQQ20240206391',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.77',\n", + " 'Ask': '33.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240206P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.17',\n", + " 'Vol': '30',\n", + " 'OI': '0',\n", + " 'BidSize': '709',\n", + " 'AskSize': '951'}]},\n", + " {'SymbolGroup': 'QQQ20240206392',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.85',\n", + " 'Ask': '32.15',\n", + " 'Lst': '32.44',\n", + " 'Vol': '26',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240206P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.16',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '773',\n", + " 'AskSize': '604'}]},\n", + " {'SymbolGroup': 'QQQ20240206393',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.92',\n", + " 'Ask': '31.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240206P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '744',\n", + " 'AskSize': '932'}]},\n", + " {'SymbolGroup': 'QQQ20240206394',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.93',\n", + " 'Ask': '30.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240206P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '698',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240206395',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.89',\n", + " 'Ask': '29.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240206P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.24',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '321',\n", + " 'AskSize': '276'}]},\n", + " {'SymbolGroup': 'QQQ20240206396',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.96',\n", + " 'Ask': '28.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240206P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.22',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '606',\n", + " 'AskSize': '729'}]},\n", + " {'SymbolGroup': 'QQQ20240206397',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.98',\n", + " 'Ask': '27.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240206P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '697',\n", + " 'AskSize': '607'}]},\n", + " {'SymbolGroup': 'QQQ20240206398',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.01',\n", + " 'Ask': '26.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-30.43',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.23',\n", + " 'Vol': '1',\n", + " 'OI': '40',\n", + " 'BidSize': '465',\n", + " 'AskSize': '473'}]},\n", + " {'SymbolGroup': 'QQQ20240206399',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.03',\n", + " 'Ask': '25.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240206P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '554',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240206400',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.06',\n", + " 'Ask': '24.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240206P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-12.9',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.31',\n", + " 'Vol': '66',\n", + " 'OI': '365',\n", + " 'BidSize': '553',\n", + " 'AskSize': '525'}]},\n", + " {'SymbolGroup': 'QQQ20240206401',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.11',\n", + " 'Ask': '23.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240206P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.37',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '537',\n", + " 'AskSize': '634'}]},\n", + " {'SymbolGroup': 'QQQ20240206402',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.12',\n", + " 'Ask': '22.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240206P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-17.65',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.34',\n", + " 'Vol': '7',\n", + " 'OI': '2',\n", + " 'BidSize': '180',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240206403',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.09',\n", + " 'Ask': '21.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240206P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.4',\n", + " 'Vol': '8',\n", + " 'OI': '0',\n", + " 'BidSize': '191',\n", + " 'AskSize': '430'}]},\n", + " {'SymbolGroup': 'QQQ20240206404',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.14',\n", + " 'Ask': '20.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.53',\n", + " 'Vol': '6',\n", + " 'OI': '0',\n", + " 'BidSize': '136',\n", + " 'AskSize': '63'}]},\n", + " {'SymbolGroup': 'QQQ20240206405',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.28',\n", + " 'Ask': '19.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.04',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.52',\n", + " 'Lst': '0.49',\n", + " 'Vol': '30',\n", + " 'OI': '22',\n", + " 'BidSize': '202',\n", + " 'AskSize': '549'}]},\n", + " {'SymbolGroup': 'QQQ20240206406',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.34',\n", + " 'Ask': '18.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240206P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.58',\n", + " 'Lst': '0.49',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '247',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240206407',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.33',\n", + " 'Ask': '17.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240206P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.56',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.66',\n", + " 'Lst': '0.64',\n", + " 'Vol': '99',\n", + " 'OI': '7',\n", + " 'BidSize': '242',\n", + " 'AskSize': '553'}]},\n", + " {'SymbolGroup': 'QQQ20240206408',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.41',\n", + " 'Ask': '16.75',\n", + " 'Lst': '18.78',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.65',\n", + " 'Vol': '145',\n", + " 'OI': '0',\n", + " 'BidSize': '778',\n", + " 'AskSize': '695'}]},\n", + " {'SymbolGroup': 'QQQ20240206409',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.59',\n", + " 'Ask': '15.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240206P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '12.5',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.83',\n", + " 'Lst': '0.88',\n", + " 'Vol': '81',\n", + " 'OI': '7',\n", + " 'BidSize': '184',\n", + " 'AskSize': '480'}]},\n", + " {'SymbolGroup': 'QQQ20240206410',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.94',\n", + " 'ChgPct': '-12.28',\n", + " 'Bid': '14.59',\n", + " 'Ask': '14.96',\n", + " 'Lst': '15.8',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240206P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-6.74',\n", + " 'Bid': '0.91',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.89',\n", + " 'Vol': '222',\n", + " 'OI': '139',\n", + " 'BidSize': '527',\n", + " 'AskSize': '615'}]},\n", + " {'SymbolGroup': 'QQQ20240206411',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.82',\n", + " 'Ask': '14.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240206P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-10.31',\n", + " 'Bid': '1.03',\n", + " 'Ask': '1.06',\n", + " 'Lst': '0.97',\n", + " 'Vol': '332',\n", + " 'OI': '7',\n", + " 'BidSize': '476',\n", + " 'AskSize': '545'}]},\n", + " {'SymbolGroup': 'QQQ20240206412',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.86',\n", + " 'Ask': '13.21',\n", + " 'Lst': '13.68',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240206P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-13.04',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.15',\n", + " 'Vol': '472',\n", + " 'OI': '224',\n", + " 'BidSize': '161',\n", + " 'AskSize': '614'}]},\n", + " {'SymbolGroup': 'QQQ20240206413',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.02',\n", + " 'Ask': '12.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '26',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240206P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.19',\n", + " 'ChgPct': '-14.96',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.35',\n", + " 'Lst': '1.27',\n", + " 'Vol': '74',\n", + " 'OI': '69',\n", + " 'BidSize': '461',\n", + " 'AskSize': '513'}]},\n", + " {'SymbolGroup': 'QQQ20240206414',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '0.43',\n", + " 'Bid': '11.2',\n", + " 'Ask': '11.53',\n", + " 'Lst': '11.62',\n", + " 'Vol': '2',\n", + " 'OI': '6',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240206P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '6.08',\n", + " 'Bid': '1.5',\n", + " 'Ask': '1.53',\n", + " 'Lst': '1.48',\n", + " 'Vol': '15',\n", + " 'OI': '18',\n", + " 'BidSize': '87',\n", + " 'AskSize': '293'}]},\n", + " {'SymbolGroup': 'QQQ20240206415',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.29',\n", + " 'ChgPct': '-21.38',\n", + " 'Bid': '10.4',\n", + " 'Ask': '10.73',\n", + " 'Lst': '10.71',\n", + " 'Vol': '8',\n", + " 'OI': '5',\n", + " 'BidSize': '184',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240206P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '3.59',\n", + " 'Bid': '1.69',\n", + " 'Ask': '1.73',\n", + " 'Lst': '1.67',\n", + " 'Vol': '96',\n", + " 'OI': '260',\n", + " 'BidSize': '366',\n", + " 'AskSize': '278'}]},\n", + " {'SymbolGroup': 'QQQ20240206416',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.64',\n", + " 'Ask': '9.94',\n", + " 'Lst': '13.74',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240206P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '8.24',\n", + " 'Bid': '1.91',\n", + " 'Ask': '1.95',\n", + " 'Lst': '1.82',\n", + " 'Vol': '13',\n", + " 'OI': '32',\n", + " 'BidSize': '356',\n", + " 'AskSize': '213'}]},\n", + " {'SymbolGroup': 'QQQ20240206417',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-1.96',\n", + " 'ChgPct': '-20.7',\n", + " 'Bid': '8.89',\n", + " 'Ask': '9.19',\n", + " 'Lst': '9.47',\n", + " 'Vol': '7',\n", + " 'OI': '11',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240206P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '7.73',\n", + " 'Bid': '2.16',\n", + " 'Ask': '2.19',\n", + " 'Lst': '2.07',\n", + " 'Vol': '47',\n", + " 'OI': '159',\n", + " 'BidSize': '280',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240206418',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-0.31',\n", + " 'ChgPct': '-3.04',\n", + " 'Bid': '8.23',\n", + " 'Ask': '8.45',\n", + " 'Lst': '10.2',\n", + " 'Vol': '12',\n", + " 'OI': '14',\n", + " 'BidSize': '3',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240206P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.33',\n", + " 'ChgPct': '14.16',\n", + " 'Bid': '2.44',\n", + " 'Ask': '2.47',\n", + " 'Lst': '2.33',\n", + " 'Vol': '160',\n", + " 'OI': '183',\n", + " 'BidSize': '40',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20240206419',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-1.53',\n", + " 'ChgPct': '-18.7',\n", + " 'Bid': '7.48',\n", + " 'Ask': '7.75',\n", + " 'Lst': '8.18',\n", + " 'Vol': '1',\n", + " 'OI': '3',\n", + " 'BidSize': '5',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240206P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '9.16',\n", + " 'Bid': '2.74',\n", + " 'Ask': '2.77',\n", + " 'Lst': '2.73',\n", + " 'Vol': '103',\n", + " 'OI': '21',\n", + " 'BidSize': '102',\n", + " 'AskSize': '137'}]},\n", + " {'SymbolGroup': 'QQQ20240206420',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-2.19',\n", + " 'ChgPct': '-30.29',\n", + " 'Bid': '6.84',\n", + " 'Ask': '7.06',\n", + " 'Lst': '7.23',\n", + " 'Vol': '14',\n", + " 'OI': '10',\n", + " 'BidSize': '16',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240206P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '10.03',\n", + " 'Bid': '3.07',\n", + " 'Ask': '3.11',\n", + " 'Lst': '2.89',\n", + " 'Vol': '312',\n", + " 'OI': '59',\n", + " 'BidSize': '178',\n", + " 'AskSize': '123'}]},\n", + " {'SymbolGroup': 'QQQ20240206421',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.84',\n", + " 'ChgPct': '-28.01',\n", + " 'Bid': '6.28',\n", + " 'Ask': '6.38',\n", + " 'Lst': '6.57',\n", + " 'Vol': '405',\n", + " 'OI': '18',\n", + " 'BidSize': '118',\n", + " 'AskSize': '94'},\n", + " {'Sym': 'QQQ 240206P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.45',\n", + " 'ChgPct': '13.51',\n", + " 'Bid': '3.44',\n", + " 'Ask': '3.48',\n", + " 'Lst': '3.33',\n", + " 'Vol': '20',\n", + " 'OI': '85',\n", + " 'BidSize': '174',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240206422',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-25.58',\n", + " 'Bid': '5.69',\n", + " 'Ask': '5.77',\n", + " 'Lst': '6.02',\n", + " 'Vol': '160',\n", + " 'OI': '111',\n", + " 'BidSize': '41',\n", + " 'AskSize': '93'},\n", + " {'Sym': 'QQQ 240206P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '14.36',\n", + " 'Bid': '3.84',\n", + " 'Ask': '3.88',\n", + " 'Lst': '3.62',\n", + " 'Vol': '8',\n", + " 'OI': '77',\n", + " 'BidSize': '124',\n", + " 'AskSize': '120'}]},\n", + " {'SymbolGroup': 'QQQ20240206423',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-2.47',\n", + " 'ChgPct': '-46.25',\n", + " 'Bid': '5.13',\n", + " 'Ask': '5.18',\n", + " 'Lst': '5.34',\n", + " 'Vol': '7',\n", + " 'OI': '26',\n", + " 'BidSize': '34',\n", + " 'AskSize': '37'},\n", + " {'Sym': 'QQQ 240206P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '-0.41',\n", + " 'ChgPct': '-10.68',\n", + " 'Bid': '4.27',\n", + " 'Ask': '4.32',\n", + " 'Lst': '3.84',\n", + " 'Vol': '90',\n", + " 'OI': '103',\n", + " 'BidSize': '132',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20240206424',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.05',\n", + " 'ChgPct': '-21.92',\n", + " 'Bid': '4.6',\n", + " 'Ask': '4.64',\n", + " 'Lst': '4.79',\n", + " 'Vol': '27',\n", + " 'OI': '11',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 240206P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '8.69',\n", + " 'Bid': '4.74',\n", + " 'Ask': '4.79',\n", + " 'Lst': '4.49',\n", + " 'Vol': '112',\n", + " 'OI': '214',\n", + " 'BidSize': '41',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240206425',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-28.26',\n", + " 'Bid': '4.1',\n", + " 'Ask': '4.14',\n", + " 'Lst': '4.14',\n", + " 'Vol': '130',\n", + " 'OI': '57',\n", + " 'BidSize': '150',\n", + " 'AskSize': '23'},\n", + " {'Sym': 'QQQ 240206P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.51',\n", + " 'ChgPct': '10.08',\n", + " 'Bid': '5.25',\n", + " 'Ask': '5.3',\n", + " 'Lst': '5.06',\n", + " 'Vol': '290',\n", + " 'OI': '209',\n", + " 'BidSize': '14',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240206426',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.28',\n", + " 'ChgPct': '-32.65',\n", + " 'Bid': '3.64',\n", + " 'Ask': '3.68',\n", + " 'Lst': '3.92',\n", + " 'Vol': '89',\n", + " 'OI': '166',\n", + " 'BidSize': '143',\n", + " 'AskSize': '137'},\n", + " {'Sym': 'QQQ 240206P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.82',\n", + " 'ChgPct': '14.59',\n", + " 'Bid': '5.78',\n", + " 'Ask': '5.85',\n", + " 'Lst': '5.62',\n", + " 'Vol': '104',\n", + " 'OI': '121',\n", + " 'BidSize': '129',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206427',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-0.85',\n", + " 'ChgPct': '-24.78',\n", + " 'Bid': '3.22',\n", + " 'Ask': '3.25',\n", + " 'Lst': '3.43',\n", + " 'Vol': '26',\n", + " 'OI': '382',\n", + " 'BidSize': '167',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240206P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.37',\n", + " 'Ask': '6.44',\n", + " 'Lst': '5.24',\n", + " 'Vol': '0',\n", + " 'OI': '74',\n", + " 'BidSize': '124',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240206428',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.43',\n", + " 'ChgPct': '-47.19',\n", + " 'Bid': '2.83',\n", + " 'Ask': '2.86',\n", + " 'Lst': '3.03',\n", + " 'Vol': '257',\n", + " 'OI': '113',\n", + " 'BidSize': '208',\n", + " 'AskSize': '31'},\n", + " {'Sym': 'QQQ 240206P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.89',\n", + " 'ChgPct': '13.73',\n", + " 'Bid': '6.98',\n", + " 'Ask': '7.07',\n", + " 'Lst': '6.48',\n", + " 'Vol': '7',\n", + " 'OI': '107',\n", + " 'BidSize': '7',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240206429',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-0.61',\n", + " 'ChgPct': '-21.86',\n", + " 'Bid': '2.48',\n", + " 'Ask': '2.51',\n", + " 'Lst': '2.79',\n", + " 'Vol': '58',\n", + " 'OI': '107',\n", + " 'BidSize': '83',\n", + " 'AskSize': '34'},\n", + " {'Sym': 'QQQ 240206P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.02',\n", + " 'ChgPct': '13.69',\n", + " 'Bid': '7.57',\n", + " 'Ask': '7.78',\n", + " 'Lst': '7.45',\n", + " 'Vol': '5',\n", + " 'OI': '69',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240206430',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.05',\n", + " 'ChgPct': '-45.06',\n", + " 'Bid': '2.16',\n", + " 'Ask': '2.18',\n", + " 'Lst': '2.33',\n", + " 'Vol': '59',\n", + " 'OI': '5292',\n", + " 'BidSize': '204',\n", + " 'AskSize': '19'},\n", + " {'Sym': 'QQQ 240206P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.17',\n", + " 'ChgPct': '14.57',\n", + " 'Bid': '8.25',\n", + " 'Ask': '8.48',\n", + " 'Lst': '8.03',\n", + " 'Vol': '16',\n", + " 'OI': '7',\n", + " 'BidSize': '4',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240206431',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.98',\n", + " 'ChgPct': '-44.95',\n", + " 'Bid': '1.87',\n", + " 'Ask': '1.9',\n", + " 'Lst': '2.18',\n", + " 'Vol': '16',\n", + " 'OI': '261',\n", + " 'BidSize': '287',\n", + " 'AskSize': '446'},\n", + " {'Sym': 'QQQ 240206P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.27',\n", + " 'ChgPct': '13.96',\n", + " 'Bid': '8.97',\n", + " 'Ask': '9.22',\n", + " 'Lst': '9.1',\n", + " 'Vol': '7',\n", + " 'OI': '227',\n", + " 'BidSize': '4',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240206432',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.61',\n", + " 'ChgPct': '-34.86',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.75',\n", + " 'Vol': '26',\n", + " 'OI': '317',\n", + " 'BidSize': '65',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240206P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.73',\n", + " 'Ask': '9.99',\n", + " 'Lst': '6.67',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240206433',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.67',\n", + " 'ChgPct': '-31.9',\n", + " 'Bid': '1.39',\n", + " 'Ask': '1.41',\n", + " 'Lst': '2.1',\n", + " 'Vol': '5',\n", + " 'OI': '2',\n", + " 'BidSize': '343',\n", + " 'AskSize': '127'},\n", + " {'Sym': 'QQQ 240206P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.55',\n", + " 'Ask': '10.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240206434',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-1.42',\n", + " 'ChgPct': '-110.08',\n", + " 'Bid': '1.19',\n", + " 'Ask': '1.21',\n", + " 'Lst': '1.29',\n", + " 'Vol': '28',\n", + " 'OI': '5',\n", + " 'BidSize': '465',\n", + " 'AskSize': '207'},\n", + " {'Sym': 'QQQ 240206P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '3.03',\n", + " 'ChgPct': '26.7',\n", + " 'Bid': '11.33',\n", + " 'Ask': '11.61',\n", + " 'Lst': '11.35',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240206435',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-1.25',\n", + " 'ChgPct': '-112.61',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.11',\n", + " 'Vol': '22',\n", + " 'OI': '37',\n", + " 'BidSize': '569',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240206P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.22',\n", + " 'Ask': '12.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240206436',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.53',\n", + " 'ChgPct': '-50.48',\n", + " 'Bid': '0.86',\n", + " 'Ask': '0.88',\n", + " 'Lst': '1.05',\n", + " 'Vol': '4',\n", + " 'OI': '21',\n", + " 'BidSize': '502',\n", + " 'AskSize': '222'},\n", + " {'Sym': 'QQQ 240206P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.09',\n", + " 'Ask': '13.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240206437',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-82.76',\n", + " 'Bid': '0.73',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0.87',\n", + " 'Vol': '8',\n", + " 'OI': '38',\n", + " 'BidSize': '465',\n", + " 'AskSize': '587'},\n", + " {'Sym': 'QQQ 240206P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.97',\n", + " 'Ask': '14.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240206438',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-50.72',\n", + " 'Bid': '0.62',\n", + " 'Ask': '0.63',\n", + " 'Lst': '0.69',\n", + " 'Vol': '58',\n", + " 'OI': '31',\n", + " 'BidSize': '205',\n", + " 'AskSize': '284'},\n", + " {'Sym': 'QQQ 240206P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.87',\n", + " 'Ask': '15.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240206439',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-106.9',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.58',\n", + " 'Vol': '6',\n", + " 'OI': '20',\n", + " 'BidSize': '465',\n", + " 'AskSize': '206'},\n", + " {'Sym': 'QQQ 240206P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.8',\n", + " 'Ask': '16.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240206440',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.44',\n", + " 'ChgPct': '-97.78',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.45',\n", + " 'Vol': '26',\n", + " 'OI': '20048',\n", + " 'BidSize': '640',\n", + " 'AskSize': '522'},\n", + " {'Sym': 'QQQ 240206P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '4.06',\n", + " 'ChgPct': '24.53',\n", + " 'Bid': '16.7',\n", + " 'Ask': '17.01',\n", + " 'Lst': '16.55',\n", + " 'Vol': '2',\n", + " 'OI': '101',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240206441',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.28',\n", + " 'ChgPct': '-43.75',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.64',\n", + " 'Vol': '7',\n", + " 'OI': '34',\n", + " 'BidSize': '559',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240206P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.69',\n", + " 'Ask': '17.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240206442',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.33',\n", + " 'ChgPct': '-71.74',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.46',\n", + " 'Vol': '3',\n", + " 'OI': '48',\n", + " 'BidSize': '512',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240206P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.65',\n", + " 'Ask': '18.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240206443',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.75',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '673',\n", + " 'AskSize': '792'},\n", + " {'Sym': 'QQQ 240206P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.63',\n", + " 'Ask': '19.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240206444',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-55.17',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.29',\n", + " 'Vol': '6',\n", + " 'OI': '5',\n", + " 'BidSize': '580',\n", + " 'AskSize': '710'},\n", + " {'Sym': 'QQQ 240206P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.61',\n", + " 'Ask': '20.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240206445',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-18.18',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.33',\n", + " 'Vol': '20',\n", + " 'OI': '6',\n", + " 'BidSize': '202',\n", + " 'AskSize': '262'},\n", + " {'Sym': 'QQQ 240206P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.54',\n", + " 'Ask': '21.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206446',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-123.53',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.17',\n", + " 'Vol': '11',\n", + " 'OI': '25',\n", + " 'BidSize': '461',\n", + " 'AskSize': '270'},\n", + " {'Sym': 'QQQ 240206P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.53',\n", + " 'Ask': '22.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240206447',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '649',\n", + " 'AskSize': '1879'},\n", + " {'Sym': 'QQQ 240206P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.53',\n", + " 'Ask': '23.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206448',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '569',\n", + " 'AskSize': '396'},\n", + " {'Sym': 'QQQ 240206P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.53',\n", + " 'Ask': '24.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206449',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240206P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.53',\n", + " 'Ask': '25.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206450',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-187.5',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '4',\n", + " 'OI': '234',\n", + " 'BidSize': '666',\n", + " 'AskSize': '858'},\n", + " {'Sym': 'QQQ 240206P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.53',\n", + " 'Ask': '26.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206451',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '815',\n", + " 'AskSize': '1293'},\n", + " {'Sym': 'QQQ 240206P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.53',\n", + " 'Ask': '27.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206452',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '719',\n", + " 'AskSize': '983'},\n", + " {'Sym': 'QQQ 240206P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.53',\n", + " 'Ask': '28.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240206453',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '254',\n", + " 'AskSize': '411'},\n", + " {'Sym': 'QQQ 240206P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.53',\n", + " 'Ask': '29.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206454',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '470',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240206P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.53',\n", + " 'Ask': '30.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240206455',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '202',\n", + " 'AskSize': '680'},\n", + " {'Sym': 'QQQ 240206P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.53',\n", + " 'Ask': '31.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206456',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '470',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240206P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.53',\n", + " 'Ask': '32.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240206457',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '257',\n", + " 'AskSize': '499'},\n", + " {'Sym': 'QQQ 240206P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.53',\n", + " 'Ask': '33.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206458',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '735',\n", + " 'AskSize': '1025'},\n", + " {'Sym': 'QQQ 240206P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.53',\n", + " 'Ask': '34.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240206459',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '470',\n", + " 'AskSize': '280'},\n", + " {'Sym': 'QQQ 240206P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.52',\n", + " 'Ask': '35.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240206460',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '394',\n", + " 'AskSize': '1209'},\n", + " {'Sym': 'QQQ 240206P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240206461',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '202',\n", + " 'AskSize': '511'},\n", + " {'Sym': 'QQQ 240206P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.52',\n", + " 'Ask': '37.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240206462',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '789'},\n", + " {'Sym': 'QQQ 240206P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.52',\n", + " 'Ask': '38.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240206463',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '418',\n", + " 'AskSize': '601'},\n", + " {'Sym': 'QQQ 240206P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.52',\n", + " 'Ask': '39.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240206464',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '378',\n", + " 'AskSize': '199'},\n", + " {'Sym': 'QQQ 240206P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.52',\n", + " 'Ask': '40.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240206465',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '341',\n", + " 'AskSize': '199'},\n", + " {'Sym': 'QQQ 240206P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.52',\n", + " 'Ask': '41.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240206466',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '308',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240206P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.52',\n", + " 'Ask': '42.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240206467',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '278',\n", + " 'AskSize': '321'},\n", + " {'Sym': 'QQQ 240206P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.52',\n", + " 'Ask': '43.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206468',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '255',\n", + " 'AskSize': '340'},\n", + " {'Sym': 'QQQ 240206P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206469',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '256',\n", + " 'AskSize': '358'},\n", + " {'Sym': 'QQQ 240206P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.52',\n", + " 'Ask': '45.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206470',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '256',\n", + " 'AskSize': '455'},\n", + " {'Sym': 'QQQ 240206P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.52',\n", + " 'Ask': '46.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206471',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '251',\n", + " 'AskSize': '460'},\n", + " {'Sym': 'QQQ 240206P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.52',\n", + " 'Ask': '47.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206472',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '158',\n", + " 'AskSize': '473'},\n", + " {'Sym': 'QQQ 240206P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.52',\n", + " 'Ask': '48.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206473',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '101',\n", + " 'AskSize': '429'},\n", + " {'Sym': 'QQQ 240206P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.52',\n", + " 'Ask': '49.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206474',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '443'},\n", + " {'Sym': 'QQQ 240206P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.52',\n", + " 'Ask': '50.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206475',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '456'},\n", + " {'Sym': 'QQQ 240206P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.52',\n", + " 'Ask': '51.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206476',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '481'},\n", + " {'Sym': 'QQQ 240206P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.52',\n", + " 'Ask': '52.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206477',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '104'},\n", + " {'Sym': 'QQQ 240206P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.52',\n", + " 'Ask': '53.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206478',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '153'},\n", + " {'Sym': 'QQQ 240206P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.52',\n", + " 'Ask': '54.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206479',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '171'},\n", + " {'Sym': 'QQQ 240206P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.52',\n", + " 'Ask': '55.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206480',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '173'},\n", + " {'Sym': 'QQQ 240206P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.52',\n", + " 'Ask': '56.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206481',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '173'},\n", + " {'Sym': 'QQQ 240206P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.52',\n", + " 'Ask': '57.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240206482',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '173'},\n", + " {'Sym': 'QQQ 240206P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.51',\n", + " 'Ask': '58.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206483',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '182'},\n", + " {'Sym': 'QQQ 240206P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.51',\n", + " 'Ask': '59.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206484',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '259'},\n", + " {'Sym': 'QQQ 240206P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.51',\n", + " 'Ask': '60.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206485',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.51',\n", + " 'Ask': '61.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206486',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.51',\n", + " 'Ask': '62.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206487',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.51',\n", + " 'Ask': '63.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206488',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.51',\n", + " 'Ask': '64.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240206489',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.51',\n", + " 'Ask': '65.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206490',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.51',\n", + " 'Ask': '66.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206491',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.51',\n", + " 'Ask': '67.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240206492',\n", + " 'Legs': [{'Sym': 'QQQ 240206C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240206P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.51',\n", + " 'Ask': '68.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '15'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 07',\n", + " 'Year': '2024',\n", + " 'Day': 'Wed',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 10},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240207364',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00364000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.69',\n", + " 'Ask': '60.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00364000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '289'}]},\n", + " {'SymbolGroup': 'QQQ20240207365',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.7',\n", + " 'Ask': '59.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240207P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '460',\n", + " 'AskSize': '269'}]},\n", + " {'SymbolGroup': 'QQQ20240207366',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00366000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.7',\n", + " 'Ask': '58.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00366000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '530',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207367',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00367000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.7',\n", + " 'Ask': '57.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00367000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207368',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00368000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.75',\n", + " 'Ask': '56.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00368000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '153'}]},\n", + " {'SymbolGroup': 'QQQ20240207369',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.71',\n", + " 'Ask': '55.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '552'}]},\n", + " {'SymbolGroup': 'QQQ20240207370',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.71',\n", + " 'Ask': '54.13',\n", + " 'Lst': '56.74',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240207P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '244',\n", + " 'AskSize': '238'}]},\n", + " {'SymbolGroup': 'QQQ20240207371',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.72',\n", + " 'Ask': '53.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '801',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207372',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.72',\n", + " 'Ask': '52.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240207P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '504',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207373',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.77',\n", + " 'Ask': '51.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240207374',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.73',\n", + " 'Ask': '50.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '252',\n", + " 'AskSize': '235'}]},\n", + " {'SymbolGroup': 'QQQ20240207375',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.74',\n", + " 'Ask': '49.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '587',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207376',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.74',\n", + " 'Ask': '48.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '757',\n", + " 'AskSize': '149'}]},\n", + " {'SymbolGroup': 'QQQ20240207377',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.79',\n", + " 'Ask': '47.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '252',\n", + " 'AskSize': '431'}]},\n", + " {'SymbolGroup': 'QQQ20240207378',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.75',\n", + " 'Ask': '46.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '612',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240207P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '612',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207379',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.76',\n", + " 'Ask': '45.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '470',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240207380',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.77',\n", + " 'Ask': '44.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '8.33',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.12',\n", + " 'Vol': '2',\n", + " 'OI': '7',\n", + " 'BidSize': '252',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240207381',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.77',\n", + " 'Ask': '43.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '612',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207382',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.78',\n", + " 'Ask': '42.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240207P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '252',\n", + " 'AskSize': '402'}]},\n", + " {'SymbolGroup': 'QQQ20240207383',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.79',\n", + " 'Ask': '41.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240207P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1049',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207384',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.79',\n", + " 'Ask': '40.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240207P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '335',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207385',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.8',\n", + " 'Ask': '39.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240207P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '664',\n", + " 'AskSize': '475'}]},\n", + " {'SymbolGroup': 'QQQ20240207386',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.81',\n", + " 'Ask': '38.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240207P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207387',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.82',\n", + " 'Ask': '37.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240207P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '296',\n", + " 'AskSize': '474'}]},\n", + " {'SymbolGroup': 'QQQ20240207388',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.83',\n", + " 'Ask': '36.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240207P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.15',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '276',\n", + " 'AskSize': '416'}]},\n", + " {'SymbolGroup': 'QQQ20240207389',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.84',\n", + " 'Ask': '35.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240207P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.16',\n", + " 'Vol': '33',\n", + " 'OI': '0',\n", + " 'BidSize': '647',\n", + " 'AskSize': '934'}]},\n", + " {'SymbolGroup': 'QQQ20240207390',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.89',\n", + " 'Ask': '34.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240207P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '369',\n", + " 'BidSize': '822',\n", + " 'AskSize': '914'}]},\n", + " {'SymbolGroup': 'QQQ20240207391',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.97',\n", + " 'Ask': '33.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240207P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.17',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '716',\n", + " 'AskSize': '822'}]},\n", + " {'SymbolGroup': 'QQQ20240207392',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.01',\n", + " 'Ask': '32.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240207P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.23',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '573',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240207393',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.93',\n", + " 'Ask': '31.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '322',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207394',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.96',\n", + " 'Ask': '30.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '3',\n", + " 'OI': '4',\n", + " 'BidSize': '636',\n", + " 'AskSize': '260'}]},\n", + " {'SymbolGroup': 'QQQ20240207395',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.06',\n", + " 'Ask': '29.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240207P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '683'}]},\n", + " {'SymbolGroup': 'QQQ20240207396',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.08',\n", + " 'Ask': '28.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240207P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '362',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207397',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27',\n", + " 'Ask': '27.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240207P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '334'}]},\n", + " {'SymbolGroup': 'QQQ20240207398',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.13',\n", + " 'Ask': '26.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240207P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.29',\n", + " 'Vol': '47',\n", + " 'OI': '0',\n", + " 'BidSize': '292',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240207399',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.16',\n", + " 'Ask': '25.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240207P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '741',\n", + " 'AskSize': '316'}]},\n", + " {'SymbolGroup': 'QQQ20240207400',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.1',\n", + " 'Ask': '24.43',\n", + " 'Lst': '24.8',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-24.24',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.33',\n", + " 'Vol': '7',\n", + " 'OI': '84',\n", + " 'BidSize': '223',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240207401',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.13',\n", + " 'Ask': '23.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.38',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.42',\n", + " 'Vol': '11',\n", + " 'OI': '19',\n", + " 'BidSize': '486',\n", + " 'AskSize': '333'}]},\n", + " {'SymbolGroup': 'QQQ20240207402',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.27',\n", + " 'Ask': '22.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240207P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.43',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '151',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240207403',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.32',\n", + " 'Ask': '21.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240207P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-9.8',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.5',\n", + " 'Lst': '0.51',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '547',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240207404',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.28',\n", + " 'Ask': '20.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.54',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.47',\n", + " 'Vol': '46',\n", + " 'OI': '0',\n", + " 'BidSize': '287',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240207405',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.43',\n", + " 'Ask': '19.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-6.78',\n", + " 'Bid': '0.6',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.59',\n", + " 'Vol': '8',\n", + " 'OI': '1',\n", + " 'BidSize': '173',\n", + " 'AskSize': '155'}]},\n", + " {'SymbolGroup': 'QQQ20240207406',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.5',\n", + " 'Ask': '18.76',\n", + " 'Lst': '20.69',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '6.45',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.62',\n", + " 'Vol': '4',\n", + " 'OI': '286',\n", + " 'BidSize': '270',\n", + " 'AskSize': '185'}]},\n", + " {'SymbolGroup': 'QQQ20240207407',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.58',\n", + " 'Ask': '17.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '16.87',\n", + " 'Bid': '0.75',\n", + " 'Ask': '0.77',\n", + " 'Lst': '0.83',\n", + " 'Vol': '3',\n", + " 'OI': '27',\n", + " 'BidSize': '85',\n", + " 'AskSize': '547'}]},\n", + " {'SymbolGroup': 'QQQ20240207408',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.58',\n", + " 'Ask': '16.93',\n", + " 'Lst': '17.15',\n", + " 'Vol': '6',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240207P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.84',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.82',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '77',\n", + " 'AskSize': '606'}]},\n", + " {'SymbolGroup': 'QQQ20240207409',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.78',\n", + " 'Ask': '16.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240207P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '17.92',\n", + " 'Bid': '0.94',\n", + " 'Ask': '0.96',\n", + " 'Lst': '1.06',\n", + " 'Vol': '3',\n", + " 'OI': '22',\n", + " 'BidSize': '279',\n", + " 'AskSize': '555'}]},\n", + " {'SymbolGroup': 'QQQ20240207410',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.8',\n", + " 'Ask': '15.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '26',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240207P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-4',\n", + " 'Bid': '1.05',\n", + " 'Ask': '1.07',\n", + " 'Lst': '1',\n", + " 'Vol': '83',\n", + " 'OI': '393',\n", + " 'BidSize': '496',\n", + " 'AskSize': '269'}]},\n", + " {'SymbolGroup': 'QQQ20240207411',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.93',\n", + " 'Ask': '14.28',\n", + " 'Lst': '19.61',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '24',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240207P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '17.86',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.12',\n", + " 'Vol': '8',\n", + " 'OI': '4',\n", + " 'BidSize': '371',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240207412',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.08',\n", + " 'Ask': '13.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '67',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240207P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-13.08',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.35',\n", + " 'Lst': '1.3',\n", + " 'Vol': '7',\n", + " 'OI': '21',\n", + " 'BidSize': '527',\n", + " 'AskSize': '528'}]},\n", + " {'SymbolGroup': 'QQQ20240207413',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.25',\n", + " 'Ask': '12.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.77',\n", + " 'Bid': '1.48',\n", + " 'Ask': '1.51',\n", + " 'Lst': '1.3',\n", + " 'Vol': '15',\n", + " 'OI': '112',\n", + " 'BidSize': '629',\n", + " 'AskSize': '403'}]},\n", + " {'SymbolGroup': 'QQQ20240207414',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.49',\n", + " 'Ask': '11.76',\n", + " 'Lst': '13.62',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240207P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.32',\n", + " 'Bid': '1.66',\n", + " 'Ask': '1.7',\n", + " 'Lst': '1.51',\n", + " 'Vol': '8',\n", + " 'OI': '887',\n", + " 'BidSize': '267',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20240207415',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.65',\n", + " 'Ask': '10.97',\n", + " 'Lst': '12.81',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '50',\n", + " 'AskSize': '187'},\n", + " {'Sym': 'QQQ 240207P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '9.73',\n", + " 'Bid': '1.87',\n", + " 'Ask': '1.9',\n", + " 'Lst': '1.85',\n", + " 'Vol': '32',\n", + " 'OI': '215',\n", + " 'BidSize': '88',\n", + " 'AskSize': '268'}]},\n", + " {'SymbolGroup': 'QQQ20240207416',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-4.76',\n", + " 'ChgPct': '-45.77',\n", + " 'Bid': '9.88',\n", + " 'Ask': '10.19',\n", + " 'Lst': '10.4',\n", + " 'Vol': '7',\n", + " 'OI': '2',\n", + " 'BidSize': '228',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240207P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-2.97',\n", + " 'Bid': '2.09',\n", + " 'Ask': '2.13',\n", + " 'Lst': '2.02',\n", + " 'Vol': '1643',\n", + " 'OI': '41',\n", + " 'BidSize': '293',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240207417',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-2.76',\n", + " 'ChgPct': '-28.93',\n", + " 'Bid': '9.14',\n", + " 'Ask': '9.44',\n", + " 'Lst': '9.54',\n", + " 'Vol': '10',\n", + " 'OI': '8',\n", + " 'BidSize': '50',\n", + " 'AskSize': '199'},\n", + " {'Sym': 'QQQ 240207P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '13.14',\n", + " 'Bid': '2.35',\n", + " 'Ask': '2.38',\n", + " 'Lst': '2.36',\n", + " 'Vol': '40',\n", + " 'OI': '137',\n", + " 'BidSize': '113',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20240207418',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.43',\n", + " 'Ask': '8.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '30',\n", + " 'AskSize': '35'},\n", + " {'Sym': 'QQQ 240207P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.63',\n", + " 'Ask': '2.66',\n", + " 'Lst': '2.53',\n", + " 'Vol': '66',\n", + " 'OI': '289',\n", + " 'BidSize': '42',\n", + " 'AskSize': '178'}]},\n", + " {'SymbolGroup': 'QQQ20240207419',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.73',\n", + " 'Ask': '8.01',\n", + " 'Lst': '11.7',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '5',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240207P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-6.92',\n", + " 'Bid': '2.94',\n", + " 'Ask': '2.98',\n", + " 'Lst': '2.6',\n", + " 'Vol': '84',\n", + " 'OI': '92',\n", + " 'BidSize': '40',\n", + " 'AskSize': '160'}]},\n", + " {'SymbolGroup': 'QQQ20240207420',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.22',\n", + " 'ChgPct': '-16.09',\n", + " 'Bid': '7.09',\n", + " 'Ask': '7.33',\n", + " 'Lst': '7.58',\n", + " 'Vol': '37',\n", + " 'OI': '5',\n", + " 'BidSize': '8',\n", + " 'AskSize': '58'},\n", + " {'Sym': 'QQQ 240207P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '4.53',\n", + " 'Bid': '3.27',\n", + " 'Ask': '3.32',\n", + " 'Lst': '3.09',\n", + " 'Vol': '117',\n", + " 'OI': '67',\n", + " 'BidSize': '212',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240207421',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-0.98',\n", + " 'ChgPct': '-13.74',\n", + " 'Bid': '6.48',\n", + " 'Ask': '6.67',\n", + " 'Lst': '7.13',\n", + " 'Vol': '29',\n", + " 'OI': '1',\n", + " 'BidSize': '96',\n", + " 'AskSize': '90'},\n", + " {'Sym': 'QQQ 240207P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '7.1',\n", + " 'Bid': '3.64',\n", + " 'Ask': '3.69',\n", + " 'Lst': '3.52',\n", + " 'Vol': '219',\n", + " 'OI': '225',\n", + " 'BidSize': '141',\n", + " 'AskSize': '137'}]},\n", + " {'SymbolGroup': 'QQQ20240207422',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-3.81',\n", + " 'ChgPct': '-59.35',\n", + " 'Bid': '5.95',\n", + " 'Ask': '6.02',\n", + " 'Lst': '6.42',\n", + " 'Vol': '3',\n", + " 'OI': '13',\n", + " 'BidSize': '12',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240207P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '9.52',\n", + " 'Bid': '4.04',\n", + " 'Ask': '4.09',\n", + " 'Lst': '3.99',\n", + " 'Vol': '15',\n", + " 'OI': '114',\n", + " 'BidSize': '146',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240207423',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.55',\n", + " 'ChgPct': '-28.34',\n", + " 'Bid': '5.39',\n", + " 'Ask': '5.45',\n", + " 'Lst': '5.47',\n", + " 'Vol': '61',\n", + " 'OI': '154',\n", + " 'BidSize': '34',\n", + " 'AskSize': '42'},\n", + " {'Sym': 'QQQ 240207P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '1.33',\n", + " 'ChgPct': '30.65',\n", + " 'Bid': '4.47',\n", + " 'Ask': '4.53',\n", + " 'Lst': '4.34',\n", + " 'Vol': '53',\n", + " 'OI': '28',\n", + " 'BidSize': '163',\n", + " 'AskSize': '147'}]},\n", + " {'SymbolGroup': 'QQQ20240207424',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.32',\n", + " 'ChgPct': '-26.4',\n", + " 'Bid': '4.86',\n", + " 'Ask': '4.91',\n", + " 'Lst': '5',\n", + " 'Vol': '115',\n", + " 'OI': '102',\n", + " 'BidSize': '30',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240207P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '6.46',\n", + " 'Bid': '4.94',\n", + " 'Ask': '4.99',\n", + " 'Lst': '4.49',\n", + " 'Vol': '105',\n", + " 'OI': '191',\n", + " 'BidSize': '28',\n", + " 'AskSize': '21'}]},\n", + " {'SymbolGroup': 'QQQ20240207425',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.35',\n", + " 'ChgPct': '-28.78',\n", + " 'Bid': '4.36',\n", + " 'Ask': '4.41',\n", + " 'Lst': '4.69',\n", + " 'Vol': '85',\n", + " 'OI': '21',\n", + " 'BidSize': '149',\n", + " 'AskSize': '47'},\n", + " {'Sym': 'QQQ 240207P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '1.11',\n", + " 'ChgPct': '20.33',\n", + " 'Bid': '5.45',\n", + " 'Ask': '5.5',\n", + " 'Lst': '5.46',\n", + " 'Vol': '178',\n", + " 'OI': '125',\n", + " 'BidSize': '65',\n", + " 'AskSize': '32'}]},\n", + " {'SymbolGroup': 'QQQ20240207426',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.41',\n", + " 'ChgPct': '-33.81',\n", + " 'Bid': '3.89',\n", + " 'Ask': '3.94',\n", + " 'Lst': '4.17',\n", + " 'Vol': '32',\n", + " 'OI': '48',\n", + " 'BidSize': '164',\n", + " 'AskSize': '159'},\n", + " {'Sym': 'QQQ 240207P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.87',\n", + " 'ChgPct': '14.95',\n", + " 'Bid': '5.98',\n", + " 'Ask': '6.05',\n", + " 'Lst': '5.82',\n", + " 'Vol': '215',\n", + " 'OI': '57',\n", + " 'BidSize': '13',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240207427',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-38.57',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.51',\n", + " 'Lst': '3.63',\n", + " 'Vol': '70',\n", + " 'OI': '119',\n", + " 'BidSize': '218',\n", + " 'AskSize': '22'},\n", + " {'Sym': 'QQQ 240207P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '-0.84',\n", + " 'ChgPct': '-14.81',\n", + " 'Bid': '6.55',\n", + " 'Ask': '6.63',\n", + " 'Lst': '5.67',\n", + " 'Vol': '28',\n", + " 'OI': '33',\n", + " 'BidSize': '143',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240207428',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-2.52',\n", + " 'ChgPct': '-81.29',\n", + " 'Bid': '3.07',\n", + " 'Ask': '3.1',\n", + " 'Lst': '3.1',\n", + " 'Vol': '40',\n", + " 'OI': '63',\n", + " 'BidSize': '209',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240207P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '1.09',\n", + " 'ChgPct': '15.66',\n", + " 'Bid': '7.16',\n", + " 'Ask': '7.25',\n", + " 'Lst': '6.96',\n", + " 'Vol': '21',\n", + " 'OI': '22',\n", + " 'BidSize': '6',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240207429',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-0.65',\n", + " 'ChgPct': '-20.57',\n", + " 'Bid': '2.71',\n", + " 'Ask': '2.74',\n", + " 'Lst': '3.16',\n", + " 'Vol': '33',\n", + " 'OI': '61',\n", + " 'BidSize': '212',\n", + " 'AskSize': '54'},\n", + " {'Sym': 'QQQ 240207P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.51',\n", + " 'ChgPct': '19.46',\n", + " 'Bid': '7.73',\n", + " 'Ask': '7.94',\n", + " 'Lst': '7.76',\n", + " 'Vol': '29',\n", + " 'OI': '185',\n", + " 'BidSize': '19',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240207430',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.92',\n", + " 'ChgPct': '-35.66',\n", + " 'Bid': '2.38',\n", + " 'Ask': '2.4',\n", + " 'Lst': '2.58',\n", + " 'Vol': '116',\n", + " 'OI': '202',\n", + " 'BidSize': '249',\n", + " 'AskSize': '19'},\n", + " {'Sym': 'QQQ 240207P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.4',\n", + " 'Ask': '8.65',\n", + " 'Lst': '6.84',\n", + " 'Vol': '0',\n", + " 'OI': '184',\n", + " 'BidSize': '4',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240207431',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-84.23',\n", + " 'Bid': '2.09',\n", + " 'Ask': '2.1',\n", + " 'Lst': '2.22',\n", + " 'Vol': '9',\n", + " 'OI': '1442',\n", + " 'BidSize': '97',\n", + " 'AskSize': '21'},\n", + " {'Sym': 'QQQ 240207P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.1',\n", + " 'Ask': '9.37',\n", + " 'Lst': '6.27',\n", + " 'Vol': '0',\n", + " 'OI': '188',\n", + " 'BidSize': '194',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240207432',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.8',\n", + " 'ChgPct': '-39.8',\n", + " 'Bid': '1.82',\n", + " 'Ask': '1.84',\n", + " 'Lst': '2.01',\n", + " 'Vol': '35',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '336'},\n", + " {'Sym': 'QQQ 240207P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.89',\n", + " 'Ask': '10.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240207433',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-1.56',\n", + " 'ChgPct': '-92.31',\n", + " 'Bid': '1.58',\n", + " 'Ask': '1.59',\n", + " 'Lst': '1.69',\n", + " 'Vol': '59',\n", + " 'OI': '373',\n", + " 'BidSize': '74',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240207P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.66',\n", + " 'Ask': '10.88',\n", + " 'Lst': '10.2',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240207434',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.79',\n", + " 'ChgPct': '-51.3',\n", + " 'Bid': '1.36',\n", + " 'Ask': '1.38',\n", + " 'Lst': '1.54',\n", + " 'Vol': '7',\n", + " 'OI': '31',\n", + " 'BidSize': '361',\n", + " 'AskSize': '98'},\n", + " {'Sym': 'QQQ 240207P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.47',\n", + " 'Ask': '11.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240207435',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.19',\n", + " 'Lst': '2.07',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '575',\n", + " 'AskSize': '98'},\n", + " {'Sym': 'QQQ 240207P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.3',\n", + " 'Ask': '12.51',\n", + " 'Lst': '11.15',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240207436',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.48',\n", + " 'ChgPct': '-40.68',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.03',\n", + " 'Lst': '1.18',\n", + " 'Vol': '6',\n", + " 'OI': '1',\n", + " 'BidSize': '465',\n", + " 'AskSize': '453'},\n", + " {'Sym': 'QQQ 240207P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.15',\n", + " 'Ask': '13.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240207437',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-3.1',\n", + " 'Bid': '0.86',\n", + " 'Ask': '0.88',\n", + " 'Lst': '1.29',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '508',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240207P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.03',\n", + " 'Ask': '14.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240207438',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.74',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0.87',\n", + " 'Vol': '19',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240207P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.88',\n", + " 'Ask': '15.2',\n", + " 'Lst': '12.85',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240207439',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-17.65',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.64',\n", + " 'Lst': '1.02',\n", + " 'Vol': '15',\n", + " 'OI': '12',\n", + " 'BidSize': '201',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240207P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.83',\n", + " 'Ask': '16.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240207440',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.53',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.6',\n", + " 'Vol': '32',\n", + " 'OI': '179',\n", + " 'BidSize': '477',\n", + " 'AskSize': '508'},\n", + " {'Sym': 'QQQ 240207P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '1.67',\n", + " 'ChgPct': '10.04',\n", + " 'Bid': '16.73',\n", + " 'Ask': '17.05',\n", + " 'Lst': '16.64',\n", + " 'Vol': '9',\n", + " 'OI': '9',\n", + " 'BidSize': '2',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240207441',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.28',\n", + " 'ChgPct': '-52.83',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.47',\n", + " 'Lst': '0.53',\n", + " 'Vol': '1',\n", + " 'OI': '17',\n", + " 'BidSize': '206',\n", + " 'AskSize': '597'},\n", + " {'Sym': 'QQQ 240207P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.68',\n", + " 'Ask': '17.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240207442',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '465',\n", + " 'AskSize': '644'},\n", + " {'Sym': 'QQQ 240207P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.66',\n", + " 'Ask': '18.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240207443',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-15.09',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.53',\n", + " 'Vol': '12',\n", + " 'OI': '3',\n", + " 'BidSize': '513',\n", + " 'AskSize': '634'},\n", + " {'Sym': 'QQQ 240207P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.62',\n", + " 'Ask': '19.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240207444',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-6.38',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.47',\n", + " 'Vol': '1',\n", + " 'OI': '9',\n", + " 'BidSize': '536',\n", + " 'AskSize': '662'},\n", + " {'Sym': 'QQQ 240207P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.61',\n", + " 'Ask': '20.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240207445',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.32',\n", + " 'Vol': '83',\n", + " 'OI': '2',\n", + " 'BidSize': '161',\n", + " 'AskSize': '207'},\n", + " {'Sym': 'QQQ 240207P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.59',\n", + " 'Ask': '21.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240207446',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.61',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '465',\n", + " 'AskSize': '1286'},\n", + " {'Sym': 'QQQ 240207P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.54',\n", + " 'Ask': '22.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240207447',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-65',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.2',\n", + " 'Vol': '11',\n", + " 'OI': '8',\n", + " 'BidSize': '465',\n", + " 'AskSize': '769'},\n", + " {'Sym': 'QQQ 240207P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.53',\n", + " 'Ask': '23.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240207448',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.22',\n", + " 'Vol': '6',\n", + " 'OI': '0',\n", + " 'BidSize': '249',\n", + " 'AskSize': '752'},\n", + " {'Sym': 'QQQ 240207P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.51',\n", + " 'Ask': '24.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207449',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '238',\n", + " 'AskSize': '339'},\n", + " {'Sym': 'QQQ 240207P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.51',\n", + " 'Ask': '25.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207450',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '397',\n", + " 'BidSize': '299',\n", + " 'AskSize': '272'},\n", + " {'Sym': 'QQQ 240207P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '1.85',\n", + " 'ChgPct': '7.12',\n", + " 'Bid': '26.51',\n", + " 'Ask': '26.91',\n", + " 'Lst': '26',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207451',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '717',\n", + " 'AskSize': '478'},\n", + " {'Sym': 'QQQ 240207P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.51',\n", + " 'Ask': '27.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207452',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '549',\n", + " 'AskSize': '165'},\n", + " {'Sym': 'QQQ 240207P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.51',\n", + " 'Ask': '28.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207453',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00453000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '612',\n", + " 'AskSize': '173'},\n", + " {'Sym': 'QQQ 240207P00453000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '453',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.51',\n", + " 'Ask': '29.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207454',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00454000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '768',\n", + " 'AskSize': '955'},\n", + " {'Sym': 'QQQ 240207P00454000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.51',\n", + " 'Ask': '30.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207455',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '456'},\n", + " {'Sym': 'QQQ 240207P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.51',\n", + " 'Ask': '31.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207456',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00456000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '206'},\n", + " {'Sym': 'QQQ 240207P00456000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '456',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.51',\n", + " 'Ask': '32.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207457',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00457000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '448'},\n", + " {'Sym': 'QQQ 240207P00457000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '457',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.51',\n", + " 'Ask': '33.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207458',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00458000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240207P00458000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '458',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.53',\n", + " 'Ask': '34.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240207459',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00459000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '305',\n", + " 'AskSize': '385'},\n", + " {'Sym': 'QQQ 240207P00459000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.51',\n", + " 'Ask': '35.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207460',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '549',\n", + " 'AskSize': '1086'},\n", + " {'Sym': 'QQQ 240207P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.51',\n", + " 'Ask': '36.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207461',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00461000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240207P00461000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '461',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.51',\n", + " 'Ask': '37.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207462',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00462000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '812',\n", + " 'AskSize': '418'},\n", + " {'Sym': 'QQQ 240207P00462000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '462',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.51',\n", + " 'Ask': '38.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207463',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00463000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '315',\n", + " 'AskSize': '339'},\n", + " {'Sym': 'QQQ 240207P00463000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '463',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.51',\n", + " 'Ask': '39.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207464',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00464000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '808'},\n", + " {'Sym': 'QQQ 240207P00464000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.51',\n", + " 'Ask': '40.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207465',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '549',\n", + " 'AskSize': '989'},\n", + " {'Sym': 'QQQ 240207P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.52',\n", + " 'Ask': '41.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240207466',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00466000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '209'},\n", + " {'Sym': 'QQQ 240207P00466000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '466',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.52',\n", + " 'Ask': '42.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240207467',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00467000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '457',\n", + " 'AskSize': '225'},\n", + " {'Sym': 'QQQ 240207P00467000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '467',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.52',\n", + " 'Ask': '43.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207468',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00468000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '352',\n", + " 'AskSize': '210'},\n", + " {'Sym': 'QQQ 240207P00468000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '468',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.52',\n", + " 'Ask': '44.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207469',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00469000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '321',\n", + " 'AskSize': '304'},\n", + " {'Sym': 'QQQ 240207P00469000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.52',\n", + " 'Ask': '45.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207470',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '292',\n", + " 'AskSize': '324'},\n", + " {'Sym': 'QQQ 240207P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.52',\n", + " 'Ask': '46.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207471',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00471000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '271',\n", + " 'AskSize': '341'},\n", + " {'Sym': 'QQQ 240207P00471000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '471',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.52',\n", + " 'Ask': '47.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207472',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00472000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '271',\n", + " 'AskSize': '356'},\n", + " {'Sym': 'QQQ 240207P00472000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '472',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.52',\n", + " 'Ask': '48.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207473',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00473000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '201',\n", + " 'AskSize': '370'},\n", + " {'Sym': 'QQQ 240207P00473000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '473',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.51',\n", + " 'Ask': '49.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '26',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240207474',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00474000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '180',\n", + " 'AskSize': '380'},\n", + " {'Sym': 'QQQ 240207P00474000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.52',\n", + " 'Ask': '50.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207475',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '180',\n", + " 'AskSize': '389'},\n", + " {'Sym': 'QQQ 240207P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.52',\n", + " 'Ask': '51.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207476',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00476000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '151',\n", + " 'AskSize': '482'},\n", + " {'Sym': 'QQQ 240207P00476000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '476',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.52',\n", + " 'Ask': '52.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207477',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00477000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '467'},\n", + " {'Sym': 'QQQ 240207P00477000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '477',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.52',\n", + " 'Ask': '53.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207478',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00478000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '475'},\n", + " {'Sym': 'QQQ 240207P00478000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '478',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.51',\n", + " 'Ask': '54.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240207479',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00479000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '507'},\n", + " {'Sym': 'QQQ 240207P00479000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.52',\n", + " 'Ask': '55.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240207480',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '504'},\n", + " {'Sym': 'QQQ 240207P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.52',\n", + " 'Ask': '56.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207481',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00481000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '109'},\n", + " {'Sym': 'QQQ 240207P00481000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '481',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.52',\n", + " 'Ask': '57.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207482',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00482000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '154'},\n", + " {'Sym': 'QQQ 240207P00482000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '482',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.52',\n", + " 'Ask': '58.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207483',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00483000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '170'},\n", + " {'Sym': 'QQQ 240207P00483000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '483',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.52',\n", + " 'Ask': '59.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207484',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00484000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '184'},\n", + " {'Sym': 'QQQ 240207P00484000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.52',\n", + " 'Ask': '60.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207485',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '184'},\n", + " {'Sym': 'QQQ 240207P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.52',\n", + " 'Ask': '61.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207486',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00486000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '184'},\n", + " {'Sym': 'QQQ 240207P00486000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '486',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.52',\n", + " 'Ask': '62.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207487',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00487000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '184'},\n", + " {'Sym': 'QQQ 240207P00487000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '487',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.52',\n", + " 'Ask': '63.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240207488',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00488000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '184'},\n", + " {'Sym': 'QQQ 240207P00488000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '488',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.51',\n", + " 'Ask': '64.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240207489',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00489000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '193'},\n", + " {'Sym': 'QQQ 240207P00489000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.51',\n", + " 'Ask': '65.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240207490',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '193'},\n", + " {'Sym': 'QQQ 240207P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.51',\n", + " 'Ask': '66.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240207491',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00491000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '193'},\n", + " {'Sym': 'QQQ 240207P00491000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '491',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.52',\n", + " 'Ask': '67.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240207492',\n", + " 'Legs': [{'Sym': 'QQQ 240207C00492000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '193'},\n", + " {'Sym': 'QQQ 240207P00492000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '492',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.51',\n", + " 'Ask': '68.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 08',\n", + " 'Year': '2024',\n", + " 'Day': 'Thu',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 11},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240208370',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.9',\n", + " 'Ask': '54.3',\n", + " 'Lst': '55.47',\n", + " 'Vol': '24',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240208P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '319',\n", + " 'AskSize': '160'}]},\n", + " {'SymbolGroup': 'QQQ20240208380',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.96',\n", + " 'Ask': '44.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240208P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '3',\n", + " 'OI': '1',\n", + " 'BidSize': '200',\n", + " 'AskSize': '185'}]},\n", + " {'SymbolGroup': 'QQQ20240208390',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.13',\n", + " 'Ask': '34.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240208P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-23.81',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.21',\n", + " 'Vol': '218',\n", + " 'OI': '11',\n", + " 'BidSize': '161',\n", + " 'AskSize': '142'}]},\n", + " {'SymbolGroup': 'QQQ20240208400',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.36',\n", + " 'Ask': '24.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240208P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-19.05',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.42',\n", + " 'Vol': '37',\n", + " 'OI': '18',\n", + " 'BidSize': '171',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20240208410',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.2',\n", + " 'Ask': '15.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240208P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-4.39',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.14',\n", + " 'Vol': '38',\n", + " 'OI': '216',\n", + " 'BidSize': '222',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240208417',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-0.86',\n", + " 'ChgPct': '-8.34',\n", + " 'Bid': '9.49',\n", + " 'Ask': '9.79',\n", + " 'Lst': '10.31',\n", + " 'Vol': '3',\n", + " 'OI': '2',\n", + " 'BidSize': '232',\n", + " 'AskSize': '234'},\n", + " {'Sym': 'QQQ 240208P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-0.9',\n", + " 'Bid': '2.53',\n", + " 'Ask': '2.56',\n", + " 'Lst': '2.22',\n", + " 'Vol': '266',\n", + " 'OI': '23',\n", + " 'BidSize': '82',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240208418',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.87',\n", + " 'Ask': '9.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '5',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240208P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-5.11',\n", + " 'Bid': '2.81',\n", + " 'Ask': '2.85',\n", + " 'Lst': '2.74',\n", + " 'Vol': '16',\n", + " 'OI': '11',\n", + " 'BidSize': '47',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20240208419',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-2.82',\n", + " 'ChgPct': '-31.47',\n", + " 'Bid': '8.08',\n", + " 'Ask': '8.35',\n", + " 'Lst': '8.96',\n", + " 'Vol': '1',\n", + " 'OI': '4',\n", + " 'BidSize': '253',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240208P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.12',\n", + " 'Ask': '3.16',\n", + " 'Lst': '2.8',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '48',\n", + " 'AskSize': '87'}]},\n", + " {'SymbolGroup': 'QQQ20240208420',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-20.49',\n", + " 'Bid': '7.44',\n", + " 'Ask': '7.66',\n", + " 'Lst': '7.81',\n", + " 'Vol': '16',\n", + " 'OI': '3',\n", + " 'BidSize': '9',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240208P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.26',\n", + " 'ChgPct': '7.9',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.5',\n", + " 'Lst': '3.29',\n", + " 'Vol': '8',\n", + " 'OI': '454',\n", + " 'BidSize': '27',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240208421',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-0.6',\n", + " 'ChgPct': '-7.84',\n", + " 'Bid': '6.85',\n", + " 'Ask': '7',\n", + " 'Lst': '7.65',\n", + " 'Vol': '25',\n", + " 'OI': '19',\n", + " 'BidSize': '70',\n", + " 'AskSize': '86'},\n", + " {'Sym': 'QQQ 240208P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-0.82',\n", + " 'Bid': '3.84',\n", + " 'Ask': '3.88',\n", + " 'Lst': '3.64',\n", + " 'Vol': '34',\n", + " 'OI': '4',\n", + " 'BidSize': '18',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240208422',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-24.43',\n", + " 'Bid': '6.3',\n", + " 'Ask': '6.37',\n", + " 'Lst': '6.55',\n", + " 'Vol': '5',\n", + " 'OI': '63',\n", + " 'BidSize': '7',\n", + " 'AskSize': '99'},\n", + " {'Sym': 'QQQ 240208P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '-0.66',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '4.24',\n", + " 'Ask': '4.28',\n", + " 'Lst': '3.3',\n", + " 'Vol': '6',\n", + " 'OI': '5',\n", + " 'BidSize': '23',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240208423',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.68',\n", + " 'ChgPct': '-28.28',\n", + " 'Bid': '5.73',\n", + " 'Ask': '5.78',\n", + " 'Lst': '5.94',\n", + " 'Vol': '20',\n", + " 'OI': '27',\n", + " 'BidSize': '41',\n", + " 'AskSize': '79'},\n", + " {'Sym': 'QQQ 240208P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '1.31',\n", + " 'ChgPct': '28.79',\n", + " 'Bid': '4.67',\n", + " 'Ask': '4.71',\n", + " 'Lst': '4.55',\n", + " 'Vol': '14',\n", + " 'OI': '1',\n", + " 'BidSize': '30',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240208424',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.24',\n", + " 'ChgPct': '-22.96',\n", + " 'Bid': '5.19',\n", + " 'Ask': '5.24',\n", + " 'Lst': '5.4',\n", + " 'Vol': '20',\n", + " 'OI': '67',\n", + " 'BidSize': '40',\n", + " 'AskSize': '84'},\n", + " {'Sym': 'QQQ 240208P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-5.26',\n", + " 'Bid': '5.13',\n", + " 'Ask': '5.18',\n", + " 'Lst': '4.18',\n", + " 'Vol': '57',\n", + " 'OI': '6',\n", + " 'BidSize': '14',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240208425',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.21',\n", + " 'ChgPct': '-24.59',\n", + " 'Bid': '4.68',\n", + " 'Ask': '4.73',\n", + " 'Lst': '4.92',\n", + " 'Vol': '41',\n", + " 'OI': '46',\n", + " 'BidSize': '40',\n", + " 'AskSize': '97'},\n", + " {'Sym': 'QQQ 240208P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '6.85',\n", + " 'Bid': '5.63',\n", + " 'Ask': '5.68',\n", + " 'Lst': '5.11',\n", + " 'Vol': '77',\n", + " 'OI': '7',\n", + " 'BidSize': '16',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240208426',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-0.83',\n", + " 'ChgPct': '-17.7',\n", + " 'Bid': '4.2',\n", + " 'Ask': '4.25',\n", + " 'Lst': '4.69',\n", + " 'Vol': '56',\n", + " 'OI': '39',\n", + " 'BidSize': '44',\n", + " 'AskSize': '23'},\n", + " {'Sym': 'QQQ 240208P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '8.79',\n", + " 'Bid': '6.15',\n", + " 'Ask': '6.23',\n", + " 'Lst': '5.69',\n", + " 'Vol': '176',\n", + " 'OI': '5',\n", + " 'BidSize': '19',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240208427',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.02',\n", + " 'ChgPct': '-25.69',\n", + " 'Bid': '3.76',\n", + " 'Ask': '3.81',\n", + " 'Lst': '3.97',\n", + " 'Vol': '17',\n", + " 'OI': '44',\n", + " 'BidSize': '48',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240208P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '4.78',\n", + " 'Bid': '6.72',\n", + " 'Ask': '6.8',\n", + " 'Lst': '6.07',\n", + " 'Vol': '4',\n", + " 'OI': '34',\n", + " 'BidSize': '7',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240208428',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-2.4',\n", + " 'ChgPct': '-68.57',\n", + " 'Bid': '3.35',\n", + " 'Ask': '3.39',\n", + " 'Lst': '3.5',\n", + " 'Vol': '3',\n", + " 'OI': '2',\n", + " 'BidSize': '134',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240208P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '1.62',\n", + " 'ChgPct': '22.82',\n", + " 'Bid': '7.31',\n", + " 'Ask': '7.41',\n", + " 'Lst': '7.1',\n", + " 'Vol': '53',\n", + " 'OI': '40',\n", + " 'BidSize': '35',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240208429',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-65.79',\n", + " 'Bid': '2.98',\n", + " 'Ask': '3.01',\n", + " 'Lst': '3.04',\n", + " 'Vol': '34',\n", + " 'OI': '2',\n", + " 'BidSize': '100',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240208P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.3',\n", + " 'ChgPct': '18.57',\n", + " 'Bid': '7.9',\n", + " 'Ask': '8.11',\n", + " 'Lst': '7',\n", + " 'Vol': '18',\n", + " 'OI': '25',\n", + " 'BidSize': '6',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240208430',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.11',\n", + " 'ChgPct': '-40.51',\n", + " 'Bid': '2.64',\n", + " 'Ask': '2.67',\n", + " 'Lst': '2.74',\n", + " 'Vol': '16',\n", + " 'OI': '285',\n", + " 'BidSize': '87',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 240208P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.6',\n", + " 'ChgPct': '19.73',\n", + " 'Bid': '8.56',\n", + " 'Ask': '8.79',\n", + " 'Lst': '8.11',\n", + " 'Vol': '3',\n", + " 'OI': '2',\n", + " 'BidSize': '6',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240208431',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.49',\n", + " 'ChgPct': '-16.55',\n", + " 'Bid': '2.33',\n", + " 'Ask': '2.35',\n", + " 'Lst': '2.96',\n", + " 'Vol': '112',\n", + " 'OI': '370',\n", + " 'BidSize': '109',\n", + " 'AskSize': '34'},\n", + " {'Sym': 'QQQ 240208P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.26',\n", + " 'Ask': '9.5',\n", + " 'Lst': '7.8',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240208432',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.98',\n", + " 'ChgPct': '-45.37',\n", + " 'Bid': '2.05',\n", + " 'Ask': '2.07',\n", + " 'Lst': '2.16',\n", + " 'Vol': '7',\n", + " 'OI': '205',\n", + " 'BidSize': '65',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240208P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.98',\n", + " 'Ask': '10.24',\n", + " 'Lst': '8.06',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240208433',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-10.29',\n", + " 'Bid': '1.79',\n", + " 'Ask': '1.81',\n", + " 'Lst': '2.43',\n", + " 'Vol': '17',\n", + " 'OI': '33',\n", + " 'BidSize': '216',\n", + " 'AskSize': '42'},\n", + " {'Sym': 'QQQ 240208P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.78',\n", + " 'Ask': '10.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240208434',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-35.33',\n", + " 'Bid': '1.56',\n", + " 'Ask': '1.58',\n", + " 'Lst': '1.67',\n", + " 'Vol': '66',\n", + " 'OI': '2',\n", + " 'BidSize': '117',\n", + " 'AskSize': '22'},\n", + " {'Sym': 'QQQ 240208P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.56',\n", + " 'Ask': '11.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240208435',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '9.91',\n", + " 'Bid': '1.36',\n", + " 'Ask': '1.38',\n", + " 'Lst': '2.12',\n", + " 'Vol': '134',\n", + " 'OI': '76',\n", + " 'BidSize': '208',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240208P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.36',\n", + " 'Ask': '12.64',\n", + " 'Lst': '9.1',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240208436',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.74',\n", + " 'ChgPct': '-43.02',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.72',\n", + " 'Vol': '310',\n", + " 'OI': '1',\n", + " 'BidSize': '189',\n", + " 'AskSize': '126'},\n", + " {'Sym': 'QQQ 240208P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-1.29',\n", + " 'Bid': '13.2',\n", + " 'Ask': '13.49',\n", + " 'Lst': '11.6',\n", + " 'Vol': '4',\n", + " 'OI': '1',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240208437',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-54.87',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.13',\n", + " 'Vol': '145',\n", + " 'OI': '29',\n", + " 'BidSize': '165',\n", + " 'AskSize': '137'},\n", + " {'Sym': 'QQQ 240208P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.08',\n", + " 'Bid': '14.07',\n", + " 'Ask': '14.35',\n", + " 'Lst': '12.46',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240208440',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.64',\n", + " 'Ask': '0.66',\n", + " 'Lst': '0.69',\n", + " 'Vol': '19',\n", + " 'OI': '9',\n", + " 'BidSize': '488',\n", + " 'AskSize': '141'},\n", + " {'Sym': 'QQQ 240208P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.81',\n", + " 'Ask': '17.04',\n", + " 'Lst': '14.5',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240208450',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-85.71',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.14',\n", + " 'Vol': '111',\n", + " 'OI': '3',\n", + " 'BidSize': '125',\n", + " 'AskSize': '295'},\n", + " {'Sym': 'QQQ 240208P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.52',\n", + " 'Ask': '26.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240208460',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '421',\n", + " 'AskSize': '175'},\n", + " {'Sym': 'QQQ 240208P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240208470',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '453',\n", + " 'AskSize': '179'},\n", + " {'Sym': 'QQQ 240208P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.51',\n", + " 'Ask': '46.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240208480',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '161',\n", + " 'AskSize': '411'},\n", + " {'Sym': 'QQQ 240208P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.51',\n", + " 'Ask': '56.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240208490',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '160'},\n", + " {'Sym': 'QQQ 240208P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.52',\n", + " 'Ask': '66.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240208500',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '329'},\n", + " {'Sym': 'QQQ 240208P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.51',\n", + " 'Ask': '76.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240208510',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '263'},\n", + " {'Sym': 'QQQ 240208P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.51',\n", + " 'Ask': '86.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240208520',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240208P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.51',\n", + " 'Ask': '96.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240208530',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '331'},\n", + " {'Sym': 'QQQ 240208C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '331'},\n", + " {'Sym': 'QQQ 240208P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.51',\n", + " 'Ask': '106.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240208540',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '378'},\n", + " {'Sym': 'QQQ 240208P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.51',\n", + " 'Ask': '116.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240208550',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '470'},\n", + " {'Sym': 'QQQ 240208P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.51',\n", + " 'Ask': '126.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240208560',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00560000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '409'},\n", + " {'Sym': 'QQQ 240208P00560000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.5',\n", + " 'Ask': '136.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240208570',\n", + " 'Legs': [{'Sym': 'QQQ 240208C00570000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '420'},\n", + " {'Sym': 'QQQ 240208P00570000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.5',\n", + " 'Ask': '146.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 09',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 12},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240209300',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '123.76',\n", + " 'Ask': '124.12',\n", + " 'Lst': '127.23',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '13',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240209P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '687',\n", + " 'BidSize': '242',\n", + " 'AskSize': '283'}]},\n", + " {'SymbolGroup': 'QQQ20240209305',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.77',\n", + " 'Ask': '119.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240209P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '208',\n", + " 'OI': '5180',\n", + " 'BidSize': '465',\n", + " 'AskSize': '341'}]},\n", + " {'SymbolGroup': 'QQQ20240209310',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '3.32',\n", + " 'ChgPct': '2.89',\n", + " 'Bid': '113.76',\n", + " 'Ask': '114.17',\n", + " 'Lst': '114.96',\n", + " 'Vol': '3',\n", + " 'OI': '5',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '553',\n", + " 'BidSize': '484',\n", + " 'AskSize': '362'}]},\n", + " {'SymbolGroup': 'QQQ20240209315',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.8',\n", + " 'Ask': '109.16',\n", + " 'Lst': '109.32',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240209P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '1675',\n", + " 'BidSize': '246',\n", + " 'AskSize': '261'}]},\n", + " {'SymbolGroup': 'QQQ20240209320',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.82',\n", + " 'Ask': '104.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '13',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240209P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '62',\n", + " 'OI': '22',\n", + " 'BidSize': '460',\n", + " 'AskSize': '206'}]},\n", + " {'SymbolGroup': 'QQQ20240209325',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.81',\n", + " 'Ask': '99.21',\n", + " 'Lst': '96.27',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '114',\n", + " 'OI': '89',\n", + " 'BidSize': '178',\n", + " 'AskSize': '272'}]},\n", + " {'SymbolGroup': 'QQQ20240209330',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '7.29',\n", + " 'ChgPct': '7.66',\n", + " 'Bid': '93.82',\n", + " 'Ask': '94.23',\n", + " 'Lst': '95.17',\n", + " 'Vol': '2',\n", + " 'OI': '5',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '369',\n", + " 'BidSize': '347',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240209335',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.86',\n", + " 'Ask': '89.22',\n", + " 'Lst': '89.63',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240209P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '10',\n", + " 'OI': '20',\n", + " 'BidSize': '461',\n", + " 'AskSize': '245'}]},\n", + " {'SymbolGroup': 'QQQ20240209340',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '-1.72',\n", + " 'ChgPct': '-1.99',\n", + " 'Bid': '83.85',\n", + " 'Ask': '84.26',\n", + " 'Lst': '86.32',\n", + " 'Vol': '2',\n", + " 'OI': '6',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '21',\n", + " 'OI': '3162',\n", + " 'BidSize': '201',\n", + " 'AskSize': '414'}]},\n", + " {'SymbolGroup': 'QQQ20240209345',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.87',\n", + " 'Ask': '79.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240209P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '1',\n", + " 'OI': '277',\n", + " 'BidSize': '384',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240209350',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '-2.57',\n", + " 'ChgPct': '-3.44',\n", + " 'Bid': '73.91',\n", + " 'Ask': '74.27',\n", + " 'Lst': '74.75',\n", + " 'Vol': '3',\n", + " 'OI': '23',\n", + " 'BidSize': '15',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240209P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '6',\n", + " 'OI': '472',\n", + " 'BidSize': '242',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240209355',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '18.11',\n", + " 'ChgPct': '25.71',\n", + " 'Bid': '68.91',\n", + " 'Ask': '69.31',\n", + " 'Lst': '70.44',\n", + " 'Vol': '21',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '64',\n", + " 'OI': '636',\n", + " 'BidSize': '460',\n", + " 'AskSize': '315'}]},\n", + " {'SymbolGroup': 'QQQ20240209360',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-2.07',\n", + " 'ChgPct': '-3.21',\n", + " 'Bid': '63.93',\n", + " 'Ask': '64.33',\n", + " 'Lst': '64.44',\n", + " 'Vol': '2',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '20',\n", + " 'OI': '1891',\n", + " 'BidSize': '201',\n", + " 'AskSize': '840'}]},\n", + " {'SymbolGroup': 'QQQ20240209365',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '-2.03',\n", + " 'ChgPct': '-3.4',\n", + " 'Bid': '58.95',\n", + " 'Ask': '59.35',\n", + " 'Lst': '59.76',\n", + " 'Vol': '40',\n", + " 'OI': '27',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240209P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '29',\n", + " 'OI': '2279',\n", + " 'BidSize': '201',\n", + " 'AskSize': '879'}]},\n", + " {'SymbolGroup': 'QQQ20240209370',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '-2.2',\n", + " 'ChgPct': '-4.02',\n", + " 'Bid': '53.98',\n", + " 'Ask': '54.38',\n", + " 'Lst': '54.72',\n", + " 'Vol': '12',\n", + " 'OI': '368',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.1',\n", + " 'Vol': '12',\n", + " 'OI': '1779',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240209375',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-3.42',\n", + " 'ChgPct': '-6.86',\n", + " 'Bid': '49.01',\n", + " 'Ask': '49.41',\n", + " 'Lst': '49.87',\n", + " 'Vol': '23',\n", + " 'OI': '7',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240209P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-8.33',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '19',\n", + " 'OI': '5992',\n", + " 'BidSize': '430',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240209380',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.82',\n", + " 'ChgPct': '-1.83',\n", + " 'Bid': '44.05',\n", + " 'Ask': '44.45',\n", + " 'Lst': '44.9',\n", + " 'Vol': '3',\n", + " 'OI': '366',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-26.67',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.15',\n", + " 'Vol': '236',\n", + " 'OI': '4062',\n", + " 'BidSize': '201',\n", + " 'AskSize': '753'}]},\n", + " {'SymbolGroup': 'QQQ20240209384',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.09',\n", + " 'Ask': '40.49',\n", + " 'Lst': '40.28',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-15.79',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.19',\n", + " 'Vol': '23',\n", + " 'OI': '341',\n", + " 'BidSize': '79',\n", + " 'AskSize': '876'}]},\n", + " {'SymbolGroup': 'QQQ20240209385',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-1.42',\n", + " 'Bid': '39.1',\n", + " 'Ask': '39.5',\n", + " 'Lst': '40.06',\n", + " 'Vol': '4',\n", + " 'OI': '100',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240209P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-21.05',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.19',\n", + " 'Vol': '67',\n", + " 'OI': '1637',\n", + " 'BidSize': '338',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240209386',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.12',\n", + " 'Ask': '38.49',\n", + " 'Lst': '40.69',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '4.35',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.23',\n", + " 'Vol': '5',\n", + " 'OI': '308',\n", + " 'BidSize': '225',\n", + " 'AskSize': '129'}]},\n", + " {'SymbolGroup': 'QQQ20240209387',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.13',\n", + " 'Ask': '37.5',\n", + " 'Lst': '35.56',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '4.76',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.21',\n", + " 'Vol': '22',\n", + " 'OI': '3353',\n", + " 'BidSize': '461',\n", + " 'AskSize': '615'}]},\n", + " {'SymbolGroup': 'QQQ20240209387.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00387500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.64',\n", + " 'Ask': '37',\n", + " 'Lst': '36.35',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00387500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.5',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-18.18',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.22',\n", + " 'Vol': '1',\n", + " 'OI': '401',\n", + " 'BidSize': '218',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240209388',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.14',\n", + " 'Ask': '36.51',\n", + " 'Lst': '38.62',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-18.18',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '619',\n", + " 'OI': '1213',\n", + " 'BidSize': '465',\n", + " 'AskSize': '960'}]},\n", + " {'SymbolGroup': 'QQQ20240209389',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '-3.92',\n", + " 'ChgPct': '-10.86',\n", + " 'Bid': '35.16',\n", + " 'Ask': '35.52',\n", + " 'Lst': '36.08',\n", + " 'Vol': '3',\n", + " 'OI': '19',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-4.35',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.23',\n", + " 'Vol': '8',\n", + " 'OI': '436',\n", + " 'BidSize': '717',\n", + " 'AskSize': '306'}]},\n", + " {'SymbolGroup': 'QQQ20240209390',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-4.69',\n", + " 'ChgPct': '-13.61',\n", + " 'Bid': '34.18',\n", + " 'Ask': '34.54',\n", + " 'Lst': '34.45',\n", + " 'Vol': '13',\n", + " 'OI': '283',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-16',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.25',\n", + " 'Vol': '62',\n", + " 'OI': '5421',\n", + " 'BidSize': '288',\n", + " 'AskSize': '276'}]},\n", + " {'SymbolGroup': 'QQQ20240209391',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '-2.18',\n", + " 'ChgPct': '-6.51',\n", + " 'Bid': '33.19',\n", + " 'Ask': '33.56',\n", + " 'Lst': '33.48',\n", + " 'Vol': '9',\n", + " 'OI': '182',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.25',\n", + " 'Vol': '4',\n", + " 'OI': '656',\n", + " 'BidSize': '787',\n", + " 'AskSize': '699'}]},\n", + " {'SymbolGroup': 'QQQ20240209392',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '-3.55',\n", + " 'ChgPct': '-10.76',\n", + " 'Bid': '32.21',\n", + " 'Ask': '32.57',\n", + " 'Lst': '32.98',\n", + " 'Vol': '2',\n", + " 'OI': '49',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-7.14',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.28',\n", + " 'Vol': '2',\n", + " 'OI': '4352',\n", + " 'BidSize': '465',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240209393',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.24',\n", + " 'Ask': '31.6',\n", + " 'Lst': '35.19',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-13.79',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.29',\n", + " 'Vol': '14',\n", + " 'OI': '4072',\n", + " 'BidSize': '346',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240209394',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '-3.85',\n", + " 'ChgPct': '-11.86',\n", + " 'Bid': '30.26',\n", + " 'Ask': '30.62',\n", + " 'Lst': '32.47',\n", + " 'Vol': '2',\n", + " 'OI': '9',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-16.13',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.31',\n", + " 'Vol': '10',\n", + " 'OI': '306',\n", + " 'BidSize': '292',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240209395',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-0.41',\n", + " 'Bid': '29.29',\n", + " 'Ask': '29.64',\n", + " 'Lst': '31.71',\n", + " 'Vol': '3',\n", + " 'OI': '84',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-15.15',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.33',\n", + " 'Vol': '22',\n", + " 'OI': '4066',\n", + " 'BidSize': '648',\n", + " 'AskSize': '770'}]},\n", + " {'SymbolGroup': 'QQQ20240209396',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '-3.77',\n", + " 'ChgPct': '-13.2',\n", + " 'Bid': '28.31',\n", + " 'Ask': '28.66',\n", + " 'Lst': '28.57',\n", + " 'Vol': '7',\n", + " 'OI': '56',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-8.11',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.37',\n", + " 'Vol': '153',\n", + " 'OI': '703',\n", + " 'BidSize': '278',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240209397',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0.77',\n", + " 'ChgPct': '2.75',\n", + " 'Bid': '27.35',\n", + " 'Ask': '27.7',\n", + " 'Lst': '27.97',\n", + " 'Vol': '1',\n", + " 'OI': '92',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-23.08',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.39',\n", + " 'Vol': '104',\n", + " 'OI': '391',\n", + " 'BidSize': '273',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240209397.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00397500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.86',\n", + " 'Ask': '27.22',\n", + " 'Lst': '28.23',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00397500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.5',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-4.76',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.42',\n", + " 'Vol': '135',\n", + " 'OI': '333',\n", + " 'BidSize': '630',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240209398',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '-1.78',\n", + " 'ChgPct': '-6.15',\n", + " 'Bid': '26.38',\n", + " 'Ask': '26.75',\n", + " 'Lst': '28.93',\n", + " 'Vol': '4',\n", + " 'OI': '134',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-9.52',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.42',\n", + " 'Vol': '76',\n", + " 'OI': '1120',\n", + " 'BidSize': '269',\n", + " 'AskSize': '406'}]},\n", + " {'SymbolGroup': 'QQQ20240209399',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '-1.28',\n", + " 'ChgPct': '-4.57',\n", + " 'Bid': '25.42',\n", + " 'Ask': '25.79',\n", + " 'Lst': '28.01',\n", + " 'Vol': '1',\n", + " 'OI': '56',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-10.64',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.47',\n", + " 'Lst': '0.47',\n", + " 'Vol': '205',\n", + " 'OI': '681',\n", + " 'BidSize': '252',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240209400',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-1.23',\n", + " 'ChgPct': '-4.93',\n", + " 'Bid': '24.48',\n", + " 'Ask': '24.79',\n", + " 'Lst': '24.96',\n", + " 'Vol': '21',\n", + " 'OI': '1114',\n", + " 'BidSize': '20',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240209P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.96',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.51',\n", + " 'Vol': '304',\n", + " 'OI': '3397',\n", + " 'BidSize': '196',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240209401',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '-1.41',\n", + " 'ChgPct': '-5.43',\n", + " 'Bid': '23.52',\n", + " 'Ask': '23.87',\n", + " 'Lst': '25.96',\n", + " 'Vol': '2',\n", + " 'OI': '89',\n", + " 'BidSize': '24',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-5.56',\n", + " 'Bid': '0.54',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.54',\n", + " 'Vol': '21',\n", + " 'OI': '323',\n", + " 'BidSize': '578',\n", + " 'AskSize': '282'}]},\n", + " {'SymbolGroup': 'QQQ20240209402',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '-2.08',\n", + " 'ChgPct': '-8.68',\n", + " 'Bid': '22.57',\n", + " 'Ask': '22.94',\n", + " 'Lst': '23.95',\n", + " 'Vol': '4',\n", + " 'OI': '196',\n", + " 'BidSize': '49',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-13.33',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.6',\n", + " 'Vol': '72',\n", + " 'OI': '3526',\n", + " 'BidSize': '798',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240209402.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00402500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.1',\n", + " 'Ask': '22.47',\n", + " 'Lst': '24.24',\n", + " 'Vol': '0',\n", + " 'OI': '71',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00402500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.5',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-3.12',\n", + " 'Bid': '0.62',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.64',\n", + " 'Vol': '67',\n", + " 'OI': '270',\n", + " 'BidSize': '518',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20240209403',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '-2.79',\n", + " 'ChgPct': '-12.65',\n", + " 'Bid': '21.63',\n", + " 'Ask': '21.98',\n", + " 'Lst': '22.06',\n", + " 'Vol': '3',\n", + " 'OI': '277',\n", + " 'BidSize': '49',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240209P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.52',\n", + " 'Bid': '0.65',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.66',\n", + " 'Vol': '351',\n", + " 'OI': '1676',\n", + " 'BidSize': '489',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240209404',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '-3.61',\n", + " 'ChgPct': '-16.31',\n", + " 'Bid': '20.7',\n", + " 'Ask': '21.07',\n", + " 'Lst': '22.13',\n", + " 'Vol': '9',\n", + " 'OI': '308',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-15.49',\n", + " 'Bid': '0.72',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.71',\n", + " 'Vol': '45',\n", + " 'OI': '552',\n", + " 'BidSize': '249',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240209405',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-4.68',\n", + " 'ChgPct': '-23.16',\n", + " 'Bid': '19.86',\n", + " 'Ask': '20.06',\n", + " 'Lst': '20.21',\n", + " 'Vol': '454',\n", + " 'OI': '862',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240209P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.47',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.81',\n", + " 'Vol': '2465',\n", + " 'OI': '1624',\n", + " 'BidSize': '510',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20240209406',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.52',\n", + " 'ChgPct': '-2.64',\n", + " 'Bid': '18.86',\n", + " 'Ask': '19.22',\n", + " 'Lst': '19.68',\n", + " 'Vol': '10',\n", + " 'OI': '632',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-4.71',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0.85',\n", + " 'Vol': '56',\n", + " 'OI': '686',\n", + " 'BidSize': '504',\n", + " 'AskSize': '449'}]},\n", + " {'SymbolGroup': 'QQQ20240209407',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-0.78',\n", + " 'Bid': '17.97',\n", + " 'Ask': '18.31',\n", + " 'Lst': '19.34',\n", + " 'Vol': '6',\n", + " 'OI': '618',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-6.45',\n", + " 'Bid': '0.97',\n", + " 'Ask': '0.99',\n", + " 'Lst': '0.93',\n", + " 'Vol': '465',\n", + " 'OI': '499',\n", + " 'BidSize': '241',\n", + " 'AskSize': '451'}]},\n", + " {'SymbolGroup': 'QQQ20240209407.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00407500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.5',\n", + " 'Chg': '1.19',\n", + " 'ChgPct': '5.93',\n", + " 'Bid': '17.51',\n", + " 'Ask': '17.86',\n", + " 'Lst': '20.07',\n", + " 'Vol': '3',\n", + " 'OI': '272',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00407500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.5',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.97',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.01',\n", + " 'Vol': '309',\n", + " 'OI': '1066',\n", + " 'BidSize': '240',\n", + " 'AskSize': '288'}]},\n", + " {'SymbolGroup': 'QQQ20240209408',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-7.84',\n", + " 'Bid': '17.06',\n", + " 'Ask': '17.42',\n", + " 'Lst': '17.86',\n", + " 'Vol': '4',\n", + " 'OI': '672',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.94',\n", + " 'Bid': '1.07',\n", + " 'Ask': '1.09',\n", + " 'Lst': '1.03',\n", + " 'Vol': '904',\n", + " 'OI': '1939',\n", + " 'BidSize': '461',\n", + " 'AskSize': '237'}]},\n", + " {'SymbolGroup': 'QQQ20240209409',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-2.3',\n", + " 'ChgPct': '-13.76',\n", + " 'Bid': '16.18',\n", + " 'Ask': '16.53',\n", + " 'Lst': '16.72',\n", + " 'Vol': '3',\n", + " 'OI': '1052',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-9.4',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.17',\n", + " 'Vol': '120',\n", + " 'OI': '2026',\n", + " 'BidSize': '497',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240209410',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.34',\n", + " 'ChgPct': '-8.18',\n", + " 'Bid': '15.31',\n", + " 'Ask': '15.65',\n", + " 'Lst': '16.38',\n", + " 'Vol': '21',\n", + " 'OI': '1779',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '6.06',\n", + " 'Bid': '1.31',\n", + " 'Ask': '1.33',\n", + " 'Lst': '1.32',\n", + " 'Vol': '1229',\n", + " 'OI': '5800',\n", + " 'BidSize': '321',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20240209411',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-2.98',\n", + " 'ChgPct': '-20.11',\n", + " 'Bid': '14.46',\n", + " 'Ask': '14.79',\n", + " 'Lst': '14.82',\n", + " 'Vol': '4',\n", + " 'OI': '366',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.72',\n", + " 'Bid': '1.45',\n", + " 'Ask': '1.48',\n", + " 'Lst': '1.38',\n", + " 'Vol': '183',\n", + " 'OI': '1301',\n", + " 'BidSize': '494',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240209412',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.67',\n", + " 'ChgPct': '-11.6',\n", + " 'Bid': '13.63',\n", + " 'Ask': '13.94',\n", + " 'Lst': '14.4',\n", + " 'Vol': '21',\n", + " 'OI': '411',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240209P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '6.41',\n", + " 'Bid': '1.61',\n", + " 'Ask': '1.63',\n", + " 'Lst': '1.56',\n", + " 'Vol': '173',\n", + " 'OI': '984',\n", + " 'BidSize': '458',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209412.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00412500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.22',\n", + " 'Ask': '13.53',\n", + " 'Lst': '15.89',\n", + " 'Vol': '0',\n", + " 'OI': '534',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00412500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.5',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '9.58',\n", + " 'Bid': '1.7',\n", + " 'Ask': '1.72',\n", + " 'Lst': '1.67',\n", + " 'Vol': '1008',\n", + " 'OI': '367',\n", + " 'BidSize': '140',\n", + " 'AskSize': '187'}]},\n", + " {'SymbolGroup': 'QQQ20240209413',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-2.03',\n", + " 'ChgPct': '-15.22',\n", + " 'Bid': '12.81',\n", + " 'Ask': '13.11',\n", + " 'Lst': '13.34',\n", + " 'Vol': '11',\n", + " 'OI': '253',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240209P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '7.3',\n", + " 'Bid': '1.79',\n", + " 'Ask': '1.81',\n", + " 'Lst': '1.78',\n", + " 'Vol': '193',\n", + " 'OI': '812',\n", + " 'BidSize': '61',\n", + " 'AskSize': '170'}]},\n", + " {'SymbolGroup': 'QQQ20240209414',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1.85',\n", + " 'ChgPct': '-14.88',\n", + " 'Bid': '11.99',\n", + " 'Ask': '12.3',\n", + " 'Lst': '12.43',\n", + " 'Vol': '4',\n", + " 'OI': '452',\n", + " 'BidSize': '287',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '11.11',\n", + " 'Bid': '1.98',\n", + " 'Ask': '2.01',\n", + " 'Lst': '1.98',\n", + " 'Vol': '988',\n", + " 'OI': '441',\n", + " 'BidSize': '97',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240209415',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-0.4',\n", + " 'ChgPct': '-3.26',\n", + " 'Bid': '11.21',\n", + " 'Ask': '11.51',\n", + " 'Lst': '12.27',\n", + " 'Vol': '54',\n", + " 'OI': '1170',\n", + " 'BidSize': '238',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '6.85',\n", + " 'Bid': '2.2',\n", + " 'Ask': '2.22',\n", + " 'Lst': '2.19',\n", + " 'Vol': '2680',\n", + " 'OI': '3470',\n", + " 'BidSize': '83',\n", + " 'AskSize': '37'}]},\n", + " {'SymbolGroup': 'QQQ20240209416',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-2.71',\n", + " 'ChgPct': '-24.89',\n", + " 'Bid': '10.45',\n", + " 'Ask': '10.75',\n", + " 'Lst': '10.89',\n", + " 'Vol': '5',\n", + " 'OI': '341',\n", + " 'BidSize': '191',\n", + " 'AskSize': '185'},\n", + " {'Sym': 'QQQ 240209P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '6.33',\n", + " 'Bid': '2.44',\n", + " 'Ask': '2.46',\n", + " 'Lst': '2.37',\n", + " 'Vol': '1724',\n", + " 'OI': '1379',\n", + " 'BidSize': '61',\n", + " 'AskSize': '143'}]},\n", + " {'SymbolGroup': 'QQQ20240209417',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-1.64',\n", + " 'ChgPct': '-16.14',\n", + " 'Bid': '9.72',\n", + " 'Ask': '10',\n", + " 'Lst': '10.16',\n", + " 'Vol': '41',\n", + " 'OI': '683',\n", + " 'BidSize': '52',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240209P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '2.75',\n", + " 'Bid': '2.7',\n", + " 'Ask': '2.73',\n", + " 'Lst': '2.55',\n", + " 'Vol': '8896',\n", + " 'OI': '5288',\n", + " 'BidSize': '179',\n", + " 'AskSize': '159'}]},\n", + " {'SymbolGroup': 'QQQ20240209417.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00417500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417.5',\n", + " 'Chg': '-1.89',\n", + " 'ChgPct': '-19.54',\n", + " 'Bid': '9.36',\n", + " 'Ask': '9.64',\n", + " 'Lst': '9.67',\n", + " 'Vol': '5',\n", + " 'OI': '289',\n", + " 'BidSize': '54',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240209P00417500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417.5',\n", + " 'Chg': '0.34',\n", + " 'ChgPct': '11.97',\n", + " 'Bid': '2.84',\n", + " 'Ask': '2.87',\n", + " 'Lst': '2.84',\n", + " 'Vol': '149',\n", + " 'OI': '476',\n", + " 'BidSize': '33',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240209418',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-1.33',\n", + " 'Bid': '9.11',\n", + " 'Ask': '9.27',\n", + " 'Lst': '11.31',\n", + " 'Vol': '33',\n", + " 'OI': '695',\n", + " 'BidSize': '6',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240209P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '9.4',\n", + " 'Bid': '2.99',\n", + " 'Ask': '3.02',\n", + " 'Lst': '2.98',\n", + " 'Vol': '309',\n", + " 'OI': '1812',\n", + " 'BidSize': '31',\n", + " 'AskSize': '148'}]},\n", + " {'SymbolGroup': 'QQQ20240209419',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-0.92',\n", + " 'ChgPct': '-10.44',\n", + " 'Bid': '8.39',\n", + " 'Ask': '8.58',\n", + " 'Lst': '8.81',\n", + " 'Vol': '3',\n", + " 'OI': '359',\n", + " 'BidSize': '1',\n", + " 'AskSize': '5'},\n", + " {'Sym': 'QQQ 240209P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '0.63',\n", + " 'Bid': '3.3',\n", + " 'Ask': '3.34',\n", + " 'Lst': '3.18',\n", + " 'Vol': '1081',\n", + " 'OI': '1123',\n", + " 'BidSize': '38',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20240209420',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.76',\n", + " 'ChgPct': '-21.73',\n", + " 'Bid': '7.75',\n", + " 'Ask': '7.87',\n", + " 'Lst': '8.1',\n", + " 'Vol': '57',\n", + " 'OI': '7972',\n", + " 'BidSize': '30',\n", + " 'AskSize': '41'},\n", + " {'Sym': 'QQQ 240209P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '11.44',\n", + " 'Bid': '3.65',\n", + " 'Ask': '3.68',\n", + " 'Lst': '3.67',\n", + " 'Vol': '1611',\n", + " 'OI': '2212',\n", + " 'BidSize': '27',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240209421',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.65',\n", + " 'ChgPct': '-22.3',\n", + " 'Bid': '7.13',\n", + " 'Ask': '7.24',\n", + " 'Lst': '7.4',\n", + " 'Vol': '60',\n", + " 'OI': '919',\n", + " 'BidSize': '83',\n", + " 'AskSize': '83'},\n", + " {'Sym': 'QQQ 240209P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '9.04',\n", + " 'Bid': '4.02',\n", + " 'Ask': '4.06',\n", + " 'Lst': '3.87',\n", + " 'Vol': '345',\n", + " 'OI': '712',\n", + " 'BidSize': '25',\n", + " 'AskSize': '149'}]},\n", + " {'SymbolGroup': 'QQQ20240209422',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.11',\n", + " 'ChgPct': '-16.35',\n", + " 'Bid': '6.54',\n", + " 'Ask': '6.61',\n", + " 'Lst': '6.79',\n", + " 'Vol': '696',\n", + " 'OI': '1127',\n", + " 'BidSize': '8',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240209P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '12.64',\n", + " 'Bid': '4.42',\n", + " 'Ask': '4.46',\n", + " 'Lst': '4.43',\n", + " 'Vol': '947',\n", + " 'OI': '330',\n", + " 'BidSize': '23',\n", + " 'AskSize': '143'}]},\n", + " {'SymbolGroup': 'QQQ20240209422.5',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00422500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422.5',\n", + " 'Chg': '-1.64',\n", + " 'ChgPct': '-25.19',\n", + " 'Bid': '6.25',\n", + " 'Ask': '6.31',\n", + " 'Lst': '6.51',\n", + " 'Vol': '284',\n", + " 'OI': '646',\n", + " 'BidSize': '9',\n", + " 'AskSize': '72'},\n", + " {'Sym': 'QQQ 240209P00422500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422.5',\n", + " 'Chg': '0.59',\n", + " 'ChgPct': '12.72',\n", + " 'Bid': '4.63',\n", + " 'Ask': '4.68',\n", + " 'Lst': '4.64',\n", + " 'Vol': '736',\n", + " 'OI': '1010',\n", + " 'BidSize': '136',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240209423',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-2.21',\n", + " 'ChgPct': '-36.83',\n", + " 'Bid': '5.98',\n", + " 'Ask': '6.03',\n", + " 'Lst': '6',\n", + " 'Vol': '525',\n", + " 'OI': '779',\n", + " 'BidSize': '22',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240209P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '16.49',\n", + " 'Bid': '4.85',\n", + " 'Ask': '4.9',\n", + " 'Lst': '4.85',\n", + " 'Vol': '744',\n", + " 'OI': '1176',\n", + " 'BidSize': '21',\n", + " 'AskSize': '132'}]},\n", + " {'SymbolGroup': 'QQQ20240209424',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.65',\n", + " 'ChgPct': '-28.7',\n", + " 'Bid': '5.44',\n", + " 'Ask': '5.48',\n", + " 'Lst': '5.75',\n", + " 'Vol': '1006',\n", + " 'OI': '636',\n", + " 'BidSize': '32',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240209P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.72',\n", + " 'ChgPct': '13.51',\n", + " 'Bid': '5.32',\n", + " 'Ask': '5.36',\n", + " 'Lst': '5.33',\n", + " 'Vol': '1138',\n", + " 'OI': '1741',\n", + " 'BidSize': '21',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240209425',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.41',\n", + " 'ChgPct': '-28.26',\n", + " 'Bid': '4.93',\n", + " 'Ask': '4.97',\n", + " 'Lst': '4.99',\n", + " 'Vol': '5862',\n", + " 'OI': '7209',\n", + " 'BidSize': '114',\n", + " 'AskSize': '81'},\n", + " {'Sym': 'QQQ 240209P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.73',\n", + " 'ChgPct': '12.52',\n", + " 'Bid': '5.81',\n", + " 'Ask': '5.86',\n", + " 'Lst': '5.83',\n", + " 'Vol': '1404',\n", + " 'OI': '5540',\n", + " 'BidSize': '19',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240209426',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.26',\n", + " 'ChgPct': '-27.1',\n", + " 'Bid': '4.45',\n", + " 'Ask': '4.49',\n", + " 'Lst': '4.65',\n", + " 'Vol': '933',\n", + " 'OI': '0',\n", + " 'BidSize': '105',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240209P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '1.04',\n", + " 'ChgPct': '16.83',\n", + " 'Bid': '6.34',\n", + " 'Ask': '6.4',\n", + " 'Lst': '6.18',\n", + " 'Vol': '818',\n", + " 'OI': '749',\n", + " 'BidSize': '8',\n", + " 'AskSize': '77'}]},\n", + " {'SymbolGroup': 'QQQ20240209427',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.12',\n", + " 'ChgPct': '-26.11',\n", + " 'Bid': '4.01',\n", + " 'Ask': '4.04',\n", + " 'Lst': '4.29',\n", + " 'Vol': '330',\n", + " 'OI': '1248',\n", + " 'BidSize': '31',\n", + " 'AskSize': '22'},\n", + " {'Sym': 'QQQ 240209P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '9.43',\n", + " 'Bid': '6.89',\n", + " 'Ask': '6.97',\n", + " 'Lst': '6.68',\n", + " 'Vol': '256',\n", + " 'OI': '862',\n", + " 'BidSize': '105',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240209428',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-42.31',\n", + " 'Bid': '3.59',\n", + " 'Ask': '3.63',\n", + " 'Lst': '3.64',\n", + " 'Vol': '241',\n", + " 'OI': '1356',\n", + " 'BidSize': '172',\n", + " 'AskSize': '152'},\n", + " {'Sym': 'QQQ 240209P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.74',\n", + " 'ChgPct': '10.62',\n", + " 'Bid': '7.48',\n", + " 'Ask': '7.57',\n", + " 'Lst': '6.97',\n", + " 'Vol': '498',\n", + " 'OI': '590',\n", + " 'BidSize': '16',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240209429',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-1.42',\n", + " 'ChgPct': '-43.69',\n", + " 'Bid': '3.21',\n", + " 'Ask': '3.24',\n", + " 'Lst': '3.25',\n", + " 'Vol': '491',\n", + " 'OI': '1382',\n", + " 'BidSize': '190',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 240209P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '0.71',\n", + " 'ChgPct': '9.45',\n", + " 'Bid': '8.07',\n", + " 'Ask': '8.25',\n", + " 'Lst': '7.51',\n", + " 'Vol': '10',\n", + " 'OI': '976',\n", + " 'BidSize': '5',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240209430',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.14',\n", + " 'ChgPct': '-39.58',\n", + " 'Bid': '2.86',\n", + " 'Ask': '2.89',\n", + " 'Lst': '2.88',\n", + " 'Vol': '1429',\n", + " 'OI': '3979',\n", + " 'BidSize': '77',\n", + " 'AskSize': '162'},\n", + " {'Sym': 'QQQ 240209P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.53',\n", + " 'ChgPct': '17.41',\n", + " 'Bid': '8.74',\n", + " 'Ask': '8.92',\n", + " 'Lst': '8.79',\n", + " 'Vol': '417',\n", + " 'OI': '966',\n", + " 'BidSize': '7',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240209431',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.91',\n", + " 'ChgPct': '-34.08',\n", + " 'Bid': '2.54',\n", + " 'Ask': '2.56',\n", + " 'Lst': '2.67',\n", + " 'Vol': '389',\n", + " 'OI': '606',\n", + " 'BidSize': '242',\n", + " 'AskSize': '35'},\n", + " {'Sym': 'QQQ 240209P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.28',\n", + " 'ChgPct': '13.87',\n", + " 'Bid': '9.41',\n", + " 'Ask': '9.63',\n", + " 'Lst': '9.23',\n", + " 'Vol': '10',\n", + " 'OI': '816',\n", + " 'BidSize': '4',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240209432',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.97',\n", + " 'ChgPct': '-43.11',\n", + " 'Bid': '2.25',\n", + " 'Ask': '2.27',\n", + " 'Lst': '2.25',\n", + " 'Vol': '387',\n", + " 'OI': '7796',\n", + " 'BidSize': '65',\n", + " 'AskSize': '238'},\n", + " {'Sym': 'QQQ 240209P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '1.35',\n", + " 'ChgPct': '13.5',\n", + " 'Bid': '10.13',\n", + " 'Ask': '10.36',\n", + " 'Lst': '10',\n", + " 'Vol': '2',\n", + " 'OI': '602',\n", + " 'BidSize': '11',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240209433',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.97',\n", + " 'ChgPct': '-48.5',\n", + " 'Bid': '1.98',\n", + " 'Ask': '2',\n", + " 'Lst': '2',\n", + " 'Vol': '117',\n", + " 'OI': '60',\n", + " 'BidSize': '300',\n", + " 'AskSize': '238'},\n", + " {'Sym': 'QQQ 240209P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '0.65',\n", + " 'Bid': '10.88',\n", + " 'Ask': '11.13',\n", + " 'Lst': '9.29',\n", + " 'Vol': '34',\n", + " 'OI': '10',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240209434',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.81',\n", + " 'ChgPct': '-45.51',\n", + " 'Bid': '1.74',\n", + " 'Ask': '1.76',\n", + " 'Lst': '1.78',\n", + " 'Vol': '599',\n", + " 'OI': '0',\n", + " 'BidSize': '145',\n", + " 'AskSize': '44'},\n", + " {'Sym': 'QQQ 240209P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '1.28',\n", + " 'ChgPct': '11.18',\n", + " 'Bid': '11.66',\n", + " 'Ask': '11.92',\n", + " 'Lst': '11.45',\n", + " 'Vol': '2',\n", + " 'OI': '610',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240209435',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.79',\n", + " 'ChgPct': '-49.38',\n", + " 'Bid': '1.52',\n", + " 'Ask': '1.55',\n", + " 'Lst': '1.6',\n", + " 'Vol': '409',\n", + " 'OI': '5091',\n", + " 'BidSize': '452',\n", + " 'AskSize': '285'},\n", + " {'Sym': 'QQQ 240209P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0.49',\n", + " 'ChgPct': '4.22',\n", + " 'Bid': '12.47',\n", + " 'Ask': '12.73',\n", + " 'Lst': '11.6',\n", + " 'Vol': '5',\n", + " 'OI': '436',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240209436',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-40.41',\n", + " 'Bid': '1.33',\n", + " 'Ask': '1.35',\n", + " 'Lst': '1.46',\n", + " 'Vol': '450',\n", + " 'OI': '0',\n", + " 'BidSize': '463',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 240209P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '1.5',\n", + " 'ChgPct': '11.41',\n", + " 'Bid': '13.3',\n", + " 'Ask': '13.57',\n", + " 'Lst': '13.15',\n", + " 'Vol': '101',\n", + " 'OI': '278',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209437',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-49.21',\n", + " 'Bid': '1.16',\n", + " 'Ask': '1.18',\n", + " 'Lst': '1.26',\n", + " 'Vol': '169',\n", + " 'OI': '101',\n", + " 'BidSize': '461',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240209P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.2',\n", + " 'Ask': '14.37',\n", + " 'Lst': '14.21',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240209438',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-41.44',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.03',\n", + " 'Lst': '1.11',\n", + " 'Vol': '354',\n", + " 'OI': '0',\n", + " 'BidSize': '461',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240209P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '1.24',\n", + " 'ChgPct': '8.56',\n", + " 'Bid': '15.04',\n", + " 'Ask': '15.3',\n", + " 'Lst': '14.48',\n", + " 'Vol': '44',\n", + " 'OI': '159',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209439',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.44',\n", + " 'ChgPct': '-45.83',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.89',\n", + " 'Lst': '0.96',\n", + " 'Vol': '139',\n", + " 'OI': '643',\n", + " 'BidSize': '502',\n", + " 'AskSize': '115'},\n", + " {'Sym': 'QQQ 240209P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.96',\n", + " 'Ask': '16.16',\n", + " 'Lst': '15.86',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240209440',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.42',\n", + " 'ChgPct': '-53.85',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.77',\n", + " 'Lst': '0.78',\n", + " 'Vol': '620',\n", + " 'OI': '2791',\n", + " 'BidSize': '201',\n", + " 'AskSize': '361'},\n", + " {'Sym': 'QQQ 240209P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '2.29',\n", + " 'ChgPct': '13.92',\n", + " 'Bid': '16.84',\n", + " 'Ask': '17.13',\n", + " 'Lst': '16.45',\n", + " 'Vol': '6',\n", + " 'OI': '159',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209441',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-49.3',\n", + " 'Bid': '0.65',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.71',\n", + " 'Vol': '242',\n", + " 'OI': '102',\n", + " 'BidSize': '251',\n", + " 'AskSize': '170'},\n", + " {'Sym': 'QQQ 240209P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.8',\n", + " 'Ask': '18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240209442',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.4',\n", + " 'ChgPct': '-65.57',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.61',\n", + " 'Vol': '144',\n", + " 'OI': '784',\n", + " 'BidSize': '461',\n", + " 'AskSize': '143'},\n", + " {'Sym': 'QQQ 240209P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.71',\n", + " 'Ask': '19',\n", + " 'Lst': '15.88',\n", + " 'Vol': '0',\n", + " 'OI': '425',\n", + " 'BidSize': '2',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209444',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.31',\n", + " 'ChgPct': '-73.81',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.42',\n", + " 'Vol': '124',\n", + " 'OI': '912',\n", + " 'BidSize': '505',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240209P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '3.6',\n", + " 'ChgPct': '18.26',\n", + " 'Bid': '20.66',\n", + " 'Ask': '20.86',\n", + " 'Lst': '19.71',\n", + " 'Vol': '2',\n", + " 'OI': '7505',\n", + " 'BidSize': '4',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240209445',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.29',\n", + " 'ChgPct': '-76.32',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.38',\n", + " 'Vol': '102',\n", + " 'OI': '1706',\n", + " 'BidSize': '512',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 240209P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '2.66',\n", + " 'ChgPct': '13.41',\n", + " 'Bid': '21.6',\n", + " 'Ask': '21.9',\n", + " 'Lst': '19.84',\n", + " 'Vol': '2',\n", + " 'OI': '48',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209446',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-36.84',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.38',\n", + " 'Vol': '63',\n", + " 'OI': '759',\n", + " 'BidSize': '461',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 240209P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '1.66',\n", + " 'ChgPct': '7.68',\n", + " 'Bid': '22.58',\n", + " 'Ask': '22.88',\n", + " 'Lst': '21.61',\n", + " 'Vol': '2',\n", + " 'OI': '14',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240209448',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-72.73',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '30',\n", + " 'OI': '260',\n", + " 'BidSize': '461',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240209P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.54',\n", + " 'Ask': '24.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240209450',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-52.38',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.21',\n", + " 'Vol': '1066',\n", + " 'OI': '2120',\n", + " 'BidSize': '461',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240209P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.54',\n", + " 'Ask': '26.89',\n", + " 'Lst': '23.4',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '14',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240209452',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00452000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '452',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '62',\n", + " 'OI': '8390',\n", + " 'BidSize': '307',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240209P00452000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '452',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.54',\n", + " 'Ask': '28.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240209455',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-44.44',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '62',\n", + " 'OI': '2401',\n", + " 'BidSize': '461',\n", + " 'AskSize': '754'},\n", + " {'Sym': 'QQQ 240209P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.54',\n", + " 'Ask': '31.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240209460',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-60',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '26',\n", + " 'OI': '323',\n", + " 'BidSize': '470',\n", + " 'AskSize': '434'},\n", + " {'Sym': 'QQQ 240209P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.54',\n", + " 'Ask': '36.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240209465',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '14',\n", + " 'OI': '557',\n", + " 'BidSize': '522',\n", + " 'AskSize': '961'},\n", + " {'Sym': 'QQQ 240209P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.54',\n", + " 'Ask': '41.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240209470',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1',\n", + " 'OI': '4690',\n", + " 'BidSize': '155',\n", + " 'AskSize': '919'},\n", + " {'Sym': 'QQQ 240209P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.54',\n", + " 'Ask': '46.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240209475',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '708',\n", + " 'BidSize': '308',\n", + " 'AskSize': '317'},\n", + " {'Sym': 'QQQ 240209P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.53',\n", + " 'Ask': '51.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240209480',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '25',\n", + " 'OI': '132',\n", + " 'BidSize': '267',\n", + " 'AskSize': '843'},\n", + " {'Sym': 'QQQ 240209P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.52',\n", + " 'Ask': '56.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240209485',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '410',\n", + " 'BidSize': '0',\n", + " 'AskSize': '448'},\n", + " {'Sym': 'QQQ 240209P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.52',\n", + " 'Ask': '61.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240209490',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '0',\n", + " 'AskSize': '165'},\n", + " {'Sym': 'QQQ 240209P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.52',\n", + " 'Ask': '66.87',\n", + " 'Lst': '61.81',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '15'}]},\n", + " {'SymbolGroup': 'QQQ20240209495',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '0',\n", + " 'AskSize': '266'},\n", + " {'Sym': 'QQQ 240209P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.52',\n", + " 'Ask': '71.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240209500',\n", + " 'Legs': [{'Sym': 'QQQ 240209C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '342'},\n", + " {'Sym': 'QQQ 240209P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.52',\n", + " 'Ask': '76.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '15'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 16',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 19},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240216184.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '236.93',\n", + " 'Ask': '241.5',\n", + " 'Lst': '243.08',\n", + " 'Vol': '0',\n", + " 'OI': '1407',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '224',\n", + " 'BidSize': '0',\n", + " 'AskSize': '781'}]},\n", + " {'SymbolGroup': 'QQQ20240216189.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '233.95',\n", + " 'Ask': '234.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '183',\n", + " 'BidSize': '0',\n", + " 'AskSize': '849'}]},\n", + " {'SymbolGroup': 'QQQ20240216194.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '228.97',\n", + " 'Ask': '229.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '0',\n", + " 'AskSize': '840'}]},\n", + " {'SymbolGroup': 'QQQ20240216199.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '2.69',\n", + " 'ChgPct': '1.2',\n", + " 'Bid': '223.99',\n", + " 'Ask': '224.36',\n", + " 'Lst': '224.78',\n", + " 'Vol': '1',\n", + " 'OI': '318',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '0',\n", + " 'AskSize': '829'}]},\n", + " {'SymbolGroup': 'QQQ20240216204.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '219',\n", + " 'Ask': '219.37',\n", + " 'Lst': '222.41',\n", + " 'Vol': '0',\n", + " 'OI': '304',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '0',\n", + " 'AskSize': '816'}]},\n", + " {'SymbolGroup': 'QQQ20240216209.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.01',\n", + " 'Ask': '214.39',\n", + " 'Lst': '195.15',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '0',\n", + " 'AskSize': '799'}]},\n", + " {'SymbolGroup': 'QQQ20240216210',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '213.79',\n", + " 'Ask': '214.17',\n", + " 'Lst': '217.69',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '0',\n", + " 'AskSize': '798'}]},\n", + " {'SymbolGroup': 'QQQ20240216214.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.03',\n", + " 'Ask': '209.41',\n", + " 'Lst': '195.11',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '0',\n", + " 'AskSize': '778'}]},\n", + " {'SymbolGroup': 'QQQ20240216215',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '208.81',\n", + " 'Ask': '209.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '0',\n", + " 'AskSize': '777'}]},\n", + " {'SymbolGroup': 'QQQ20240216219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.05',\n", + " 'Ask': '204.43',\n", + " 'Lst': '189.43',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '0',\n", + " 'AskSize': '753'}]},\n", + " {'SymbolGroup': 'QQQ20240216220',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '203.83',\n", + " 'Ask': '204.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '76',\n", + " 'BidSize': '0',\n", + " 'AskSize': '750'}]},\n", + " {'SymbolGroup': 'QQQ20240216224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.06',\n", + " 'Ask': '199.45',\n", + " 'Lst': '188.04',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '181',\n", + " 'BidSize': '0',\n", + " 'AskSize': '719'}]},\n", + " {'SymbolGroup': 'QQQ20240216225',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '198.84',\n", + " 'Ask': '199.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '717'}]},\n", + " {'SymbolGroup': 'QQQ20240216229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.08',\n", + " 'Ask': '194.46',\n", + " 'Lst': '197.51',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1028',\n", + " 'BidSize': '0',\n", + " 'AskSize': '679'}]},\n", + " {'SymbolGroup': 'QQQ20240216230',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '193.86',\n", + " 'Ask': '194.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '0',\n", + " 'AskSize': '677'}]},\n", + " {'SymbolGroup': 'QQQ20240216234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.1',\n", + " 'Ask': '189.48',\n", + " 'Lst': '182.8',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '395',\n", + " 'BidSize': '0',\n", + " 'AskSize': '631'}]},\n", + " {'SymbolGroup': 'QQQ20240216235',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '188.88',\n", + " 'Ask': '189.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '0',\n", + " 'AskSize': '628'}]},\n", + " {'SymbolGroup': 'QQQ20240216239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184.12',\n", + " 'Ask': '184.5',\n", + " 'Lst': '183.36',\n", + " 'Vol': '0',\n", + " 'OI': '134',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2132',\n", + " 'BidSize': '0',\n", + " 'AskSize': '572'}]},\n", + " {'SymbolGroup': 'QQQ20240216240',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.97',\n", + " 'Ask': '184.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240216P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2067',\n", + " 'BidSize': '0',\n", + " 'AskSize': '567'}]},\n", + " {'SymbolGroup': 'QQQ20240216244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.14',\n", + " 'Ask': '179.52',\n", + " 'Lst': '165.19',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '199',\n", + " 'BidSize': '0',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240216245',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.92',\n", + " 'Ask': '179.3',\n", + " 'Lst': '183.31',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '0',\n", + " 'AskSize': '496'}]},\n", + " {'SymbolGroup': 'QQQ20240216249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '1.9',\n", + " 'ChgPct': '1.09',\n", + " 'Bid': '174.15',\n", + " 'Ask': '174.54',\n", + " 'Lst': '174.72',\n", + " 'Vol': '1',\n", + " 'OI': '27',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '413',\n", + " 'BidSize': '0',\n", + " 'AskSize': '413'}]},\n", + " {'SymbolGroup': 'QQQ20240216250',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174',\n", + " 'Ask': '174.32',\n", + " 'Lst': '172.13',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '13',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240216P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '25',\n", + " 'OI': '186',\n", + " 'BidSize': '0',\n", + " 'AskSize': '409'}]},\n", + " {'SymbolGroup': 'QQQ20240216254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.17',\n", + " 'Ask': '169.56',\n", + " 'Lst': '169.7',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '590',\n", + " 'BidSize': '0',\n", + " 'AskSize': '307'}]},\n", + " {'SymbolGroup': 'QQQ20240216255',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '168.95',\n", + " 'Ask': '169.34',\n", + " 'Lst': '174.13',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '310',\n", + " 'OI': '175',\n", + " 'BidSize': '0',\n", + " 'AskSize': '302'}]},\n", + " {'SymbolGroup': 'QQQ20240216259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164.19',\n", + " 'Ask': '164.57',\n", + " 'Lst': '165.95',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '172',\n", + " 'BidSize': '183',\n", + " 'AskSize': '851'}]},\n", + " {'SymbolGroup': 'QQQ20240216260',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '163.97',\n", + " 'Ask': '164.36',\n", + " 'Lst': '150.35',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '194',\n", + " 'AskSize': '845'}]},\n", + " {'SymbolGroup': 'QQQ20240216264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.21',\n", + " 'Ask': '159.59',\n", + " 'Lst': '162.67',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '12529',\n", + " 'BidSize': '264',\n", + " 'AskSize': '797'}]},\n", + " {'SymbolGroup': 'QQQ20240216265',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '158.99',\n", + " 'Ask': '159.37',\n", + " 'Lst': '144.8',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '221',\n", + " 'BidSize': '280',\n", + " 'AskSize': '716'}]},\n", + " {'SymbolGroup': 'QQQ20240216269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.23',\n", + " 'Ask': '154.61',\n", + " 'Lst': '142.3',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '805',\n", + " 'BidSize': '482',\n", + " 'AskSize': '597'}]},\n", + " {'SymbolGroup': 'QQQ20240216270',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.01',\n", + " 'Ask': '154.39',\n", + " 'Lst': '139.56',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '489',\n", + " 'AskSize': '571'}]},\n", + " {'SymbolGroup': 'QQQ20240216274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.25',\n", + " 'Ask': '149.63',\n", + " 'Lst': '150.14',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '586',\n", + " 'BidSize': '649',\n", + " 'AskSize': '429'}]},\n", + " {'SymbolGroup': 'QQQ20240216275',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.03',\n", + " 'Ask': '149.41',\n", + " 'Lst': '135.72',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '120',\n", + " 'OI': '185',\n", + " 'BidSize': '742',\n", + " 'AskSize': '420'}]},\n", + " {'SymbolGroup': 'QQQ20240216279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.27',\n", + " 'Ask': '144.65',\n", + " 'Lst': '124.34',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2763',\n", + " 'BidSize': '182',\n", + " 'AskSize': '888'}]},\n", + " {'SymbolGroup': 'QQQ20240216280',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.05',\n", + " 'Ask': '144.44',\n", + " 'Lst': '147.5',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '5',\n", + " 'OI': '228',\n", + " 'BidSize': '200',\n", + " 'AskSize': '878'}]},\n", + " {'SymbolGroup': 'QQQ20240216284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.29',\n", + " 'Ask': '139.68',\n", + " 'Lst': '126.18',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '457',\n", + " 'BidSize': '332',\n", + " 'AskSize': '656'}]},\n", + " {'SymbolGroup': 'QQQ20240216285',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.07',\n", + " 'Ask': '139.46',\n", + " 'Lst': '137.19',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '5',\n", + " 'OI': '20',\n", + " 'BidSize': '342',\n", + " 'AskSize': '635'}]},\n", + " {'SymbolGroup': 'QQQ20240216289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.31',\n", + " 'Ask': '134.7',\n", + " 'Lst': '129.87',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '10',\n", + " 'OI': '1592',\n", + " 'BidSize': '746',\n", + " 'AskSize': '386'}]},\n", + " {'SymbolGroup': 'QQQ20240216290',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.09',\n", + " 'Ask': '134.48',\n", + " 'Lst': '132.24',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '11',\n", + " 'OI': '111',\n", + " 'BidSize': '759',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20240216294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '3.6',\n", + " 'ChgPct': '2.72',\n", + " 'Bid': '129.33',\n", + " 'Ask': '129.72',\n", + " 'Lst': '132.16',\n", + " 'Vol': '1',\n", + " 'OI': '30',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '419',\n", + " 'OI': '411',\n", + " 'BidSize': '223',\n", + " 'AskSize': '749'}]},\n", + " {'SymbolGroup': 'QQQ20240216295',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.11',\n", + " 'Ask': '129.5',\n", + " 'Lst': '130.34',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 240216P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '242',\n", + " 'AskSize': '735'}]},\n", + " {'SymbolGroup': 'QQQ20240216299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.36',\n", + " 'Ask': '124.74',\n", + " 'Lst': '123.84',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '20',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '56',\n", + " 'OI': '3808',\n", + " 'BidSize': '558',\n", + " 'AskSize': '486'}]},\n", + " {'SymbolGroup': 'QQQ20240216300',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.14',\n", + " 'Ask': '124.52',\n", + " 'Lst': '123.21',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '19',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 240216P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '25',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '4',\n", + " 'OI': '3115',\n", + " 'BidSize': '574',\n", + " 'AskSize': '470'}]},\n", + " {'SymbolGroup': 'QQQ20240216304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.38',\n", + " 'Ask': '119.76',\n", + " 'Lst': '117.96',\n", + " 'Vol': '0',\n", + " 'OI': '124',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '1205',\n", + " 'BidSize': '260',\n", + " 'AskSize': '701'}]},\n", + " {'SymbolGroup': 'QQQ20240216305',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.16',\n", + " 'Ask': '119.55',\n", + " 'Lst': '116',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '40',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '2',\n", + " 'OI': '454',\n", + " 'BidSize': '278',\n", + " 'AskSize': '683'}]},\n", + " {'SymbolGroup': 'QQQ20240216309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '-0.63',\n", + " 'ChgPct': '-0.54',\n", + " 'Bid': '114.4',\n", + " 'Ask': '114.79',\n", + " 'Lst': '116.47',\n", + " 'Vol': '5',\n", + " 'OI': '60',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '5696',\n", + " 'BidSize': '655',\n", + " 'AskSize': '367'},\n", + " {'Sym': 'QQQ 240216P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '5696',\n", + " 'BidSize': '655',\n", + " 'AskSize': '367'}]},\n", + " {'SymbolGroup': 'QQQ20240216310',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.18',\n", + " 'Ask': '114.56',\n", + " 'Lst': '114.44',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '90',\n", + " 'BidSize': '830',\n", + " 'AskSize': '278'}]},\n", + " {'SymbolGroup': 'QQQ20240216314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.42',\n", + " 'Ask': '109.81',\n", + " 'Lst': '114.68',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '1439',\n", + " 'BidSize': '470',\n", + " 'AskSize': '504'}]},\n", + " {'SymbolGroup': 'QQQ20240216315',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '8.2',\n", + " 'ChgPct': '7.44',\n", + " 'Bid': '109.2',\n", + " 'Ask': '109.59',\n", + " 'Lst': '110.27',\n", + " 'Vol': '4',\n", + " 'OI': '3',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '362',\n", + " 'BidSize': '474',\n", + " 'AskSize': '485'}]},\n", + " {'SymbolGroup': 'QQQ20240216319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '-1.82',\n", + " 'ChgPct': '-1.73',\n", + " 'Bid': '104.45',\n", + " 'Ask': '104.83',\n", + " 'Lst': '105.05',\n", + " 'Vol': '2',\n", + " 'OI': '123',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '1462',\n", + " 'BidSize': '278',\n", + " 'AskSize': '670'}]},\n", + " {'SymbolGroup': 'QQQ20240216320',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '-3.37',\n", + " 'ChgPct': '-3.2',\n", + " 'Bid': '104.23',\n", + " 'Ask': '104.62',\n", + " 'Lst': '105.29',\n", + " 'Vol': '9',\n", + " 'OI': '27',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '5',\n", + " 'OI': '6095',\n", + " 'BidSize': '297',\n", + " 'AskSize': '716'}]},\n", + " {'SymbolGroup': 'QQQ20240216324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '-1.68',\n", + " 'ChgPct': '-1.65',\n", + " 'Bid': '99.47',\n", + " 'Ask': '99.85',\n", + " 'Lst': '101.68',\n", + " 'Vol': '2',\n", + " 'OI': '101',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '732',\n", + " 'BidSize': '184',\n", + " 'AskSize': '956'}]},\n", + " {'SymbolGroup': 'QQQ20240216325',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.25',\n", + " 'Ask': '99.63',\n", + " 'Lst': '93.36',\n", + " 'Vol': '0',\n", + " 'OI': '48',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '1',\n", + " 'OI': '3082',\n", + " 'BidSize': '201',\n", + " 'AskSize': '770'}]},\n", + " {'SymbolGroup': 'QQQ20240216329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '2.35',\n", + " 'ChgPct': '2.47',\n", + " 'Bid': '94.5',\n", + " 'Ask': '94.88',\n", + " 'Lst': '95.24',\n", + " 'Vol': '20',\n", + " 'OI': '74',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '5',\n", + " 'OI': '3353',\n", + " 'BidSize': '836',\n", + " 'AskSize': '316'}]},\n", + " {'SymbolGroup': 'QQQ20240216330',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '1.08',\n", + " 'ChgPct': '1.13',\n", + " 'Bid': '94.28',\n", + " 'Ask': '94.67',\n", + " 'Lst': '95.78',\n", + " 'Vol': '2',\n", + " 'OI': '56',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '4',\n", + " 'OI': '1634',\n", + " 'BidSize': '118',\n", + " 'AskSize': '840'}]},\n", + " {'SymbolGroup': 'QQQ20240216334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '-0.98',\n", + " 'ChgPct': '-1.09',\n", + " 'Bid': '89.52',\n", + " 'Ask': '89.91',\n", + " 'Lst': '90.17',\n", + " 'Vol': '2',\n", + " 'OI': '125',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '2446',\n", + " 'BidSize': '802',\n", + " 'AskSize': '265'}]},\n", + " {'SymbolGroup': 'QQQ20240216335',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '6.09',\n", + " 'ChgPct': '6.78',\n", + " 'Bid': '89.31',\n", + " 'Ask': '89.69',\n", + " 'Lst': '89.77',\n", + " 'Vol': '12',\n", + " 'OI': '36',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '11.11',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '61',\n", + " 'OI': '563',\n", + " 'BidSize': '830',\n", + " 'AskSize': '245'}]},\n", + " {'SymbolGroup': 'QQQ20240216339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '-2.52',\n", + " 'ChgPct': '-2.97',\n", + " 'Bid': '84.55',\n", + " 'Ask': '84.93',\n", + " 'Lst': '84.95',\n", + " 'Vol': '9',\n", + " 'OI': '61',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '57',\n", + " 'OI': '8725',\n", + " 'BidSize': '823',\n", + " 'AskSize': '186'}]},\n", + " {'SymbolGroup': 'QQQ20240216340',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '-2.54',\n", + " 'ChgPct': '-3',\n", + " 'Bid': '84.33',\n", + " 'Ask': '84.72',\n", + " 'Lst': '84.73',\n", + " 'Vol': '12',\n", + " 'OI': '31',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.1',\n", + " 'Vol': '9',\n", + " 'OI': '584',\n", + " 'BidSize': '219',\n", + " 'AskSize': '906'}]},\n", + " {'SymbolGroup': 'QQQ20240216344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-1.25',\n", + " 'ChgPct': '-1.54',\n", + " 'Bid': '79.58',\n", + " 'Ask': '79.96',\n", + " 'Lst': '81.27',\n", + " 'Vol': '11',\n", + " 'OI': '179',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-9.09',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '63',\n", + " 'OI': '1704',\n", + " 'BidSize': '214',\n", + " 'AskSize': '667'}]},\n", + " {'SymbolGroup': 'QQQ20240216345',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '-3.78',\n", + " 'ChgPct': '-4.72',\n", + " 'Bid': '79.37',\n", + " 'Ask': '79.75',\n", + " 'Lst': '80.14',\n", + " 'Vol': '11',\n", + " 'OI': '23',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-9.09',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '12',\n", + " 'OI': '751',\n", + " 'BidSize': '247',\n", + " 'AskSize': '633'}]},\n", + " {'SymbolGroup': 'QQQ20240216349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-4.48',\n", + " 'ChgPct': '-5.96',\n", + " 'Bid': '74.62',\n", + " 'Ask': '75',\n", + " 'Lst': '75.22',\n", + " 'Vol': '20',\n", + " 'OI': '296',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '34',\n", + " 'OI': '17970',\n", + " 'BidSize': '777',\n", + " 'AskSize': '484'}]},\n", + " {'SymbolGroup': 'QQQ20240216350',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '2',\n", + " 'ChgPct': '2.67',\n", + " 'Bid': '74.47',\n", + " 'Ask': '74.78',\n", + " 'Lst': '75',\n", + " 'Vol': '9',\n", + " 'OI': '270',\n", + " 'BidSize': '10',\n", + " 'AskSize': '28'},\n", + " {'Sym': 'QQQ 240216P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '18',\n", + " 'OI': '4977',\n", + " 'BidSize': '651',\n", + " 'AskSize': '438'}]},\n", + " {'SymbolGroup': 'QQQ20240216354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '-2.09',\n", + " 'ChgPct': '-2.94',\n", + " 'Bid': '69.65',\n", + " 'Ask': '70.03',\n", + " 'Lst': '70.99',\n", + " 'Vol': '5',\n", + " 'OI': '320',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-7.14',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.14',\n", + " 'Vol': '6',\n", + " 'OI': '36481',\n", + " 'BidSize': '370',\n", + " 'AskSize': '648'}]},\n", + " {'SymbolGroup': 'QQQ20240216355',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.43',\n", + " 'Ask': '69.81',\n", + " 'Lst': '67.81',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-7.14',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.14',\n", + " 'Vol': '105',\n", + " 'OI': '1752',\n", + " 'BidSize': '372',\n", + " 'AskSize': '536'}]},\n", + " {'SymbolGroup': 'QQQ20240216359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-1.07',\n", + " 'ChgPct': '-1.64',\n", + " 'Bid': '64.69',\n", + " 'Ask': '65.07',\n", + " 'Lst': '65.34',\n", + " 'Vol': '6',\n", + " 'OI': '407',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-5.88',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '22',\n", + " 'OI': '10953',\n", + " 'BidSize': '399',\n", + " 'AskSize': '614'}]},\n", + " {'SymbolGroup': 'QQQ20240216360',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-3.05',\n", + " 'ChgPct': '-4.65',\n", + " 'Bid': '64.47',\n", + " 'Ask': '64.85',\n", + " 'Lst': '65.65',\n", + " 'Vol': '91',\n", + " 'OI': '107',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-5.88',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '40',\n", + " 'OI': '10473',\n", + " 'BidSize': '448',\n", + " 'AskSize': '564'}]},\n", + " {'SymbolGroup': 'QQQ20240216360.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00360780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360.78',\n", + " 'Chg': '-1.96',\n", + " 'ChgPct': '-3.03',\n", + " 'Bid': '63.7',\n", + " 'Ask': '64.08',\n", + " 'Lst': '64.79',\n", + " 'Vol': '10',\n", + " 'OI': '57',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00360780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '1',\n", + " 'OI': '1062',\n", + " 'BidSize': '689',\n", + " 'AskSize': '228'}]},\n", + " {'SymbolGroup': 'QQQ20240216361.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00361780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.71',\n", + " 'Ask': '63.09',\n", + " 'Lst': '64.17',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00361780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.17',\n", + " 'Vol': '2',\n", + " 'OI': '1156',\n", + " 'BidSize': '283',\n", + " 'AskSize': '575'}]},\n", + " {'SymbolGroup': 'QQQ20240216362.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00362780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.72',\n", + " 'Ask': '62.1',\n", + " 'Lst': '62',\n", + " 'Vol': '0',\n", + " 'OI': '36',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00362780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '11.11',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.18',\n", + " 'Vol': '12',\n", + " 'OI': '457',\n", + " 'BidSize': '749',\n", + " 'AskSize': '238'}]},\n", + " {'SymbolGroup': 'QQQ20240216363.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00363780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363.78',\n", + " 'Chg': '-4.73',\n", + " 'ChgPct': '-7.73',\n", + " 'Bid': '60.73',\n", + " 'Ask': '61.11',\n", + " 'Lst': '61.2',\n", + " 'Vol': '1',\n", + " 'OI': '33',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00363780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.18',\n", + " 'Vol': '4',\n", + " 'OI': '830',\n", + " 'BidSize': '284',\n", + " 'AskSize': '560'}]},\n", + " {'SymbolGroup': 'QQQ20240216364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.74',\n", + " 'Ask': '60.12',\n", + " 'Lst': '61.56',\n", + " 'Vol': '0',\n", + " 'OI': '284',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.18',\n", + " 'Vol': '2',\n", + " 'OI': '5142',\n", + " 'BidSize': '761',\n", + " 'AskSize': '292'}]},\n", + " {'SymbolGroup': 'QQQ20240216365',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-1.94',\n", + " 'Bid': '59.52',\n", + " 'Ask': '59.9',\n", + " 'Lst': '60.26',\n", + " 'Vol': '4',\n", + " 'OI': '79',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-5.26',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.19',\n", + " 'Vol': '4990',\n", + " 'OI': '3672',\n", + " 'BidSize': '1032',\n", + " 'AskSize': '173'}]},\n", + " {'SymbolGroup': 'QQQ20240216365.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00365780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.75',\n", + " 'Ask': '59.12',\n", + " 'Lst': '63.04',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00365780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-15.79',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.19',\n", + " 'Vol': '1',\n", + " 'OI': '1103',\n", + " 'BidSize': '460',\n", + " 'AskSize': '495'}]},\n", + " {'SymbolGroup': 'QQQ20240216366.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00366780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.76',\n", + " 'Ask': '58.13',\n", + " 'Lst': '59.55',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00366780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.2',\n", + " 'Vol': '3',\n", + " 'OI': '944',\n", + " 'BidSize': '803',\n", + " 'AskSize': '170'}]},\n", + " {'SymbolGroup': 'QQQ20240216367.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00367780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367.78',\n", + " 'Chg': '-2.87',\n", + " 'ChgPct': '-4.87',\n", + " 'Bid': '56.77',\n", + " 'Ask': '57.14',\n", + " 'Lst': '58.91',\n", + " 'Vol': '1',\n", + " 'OI': '66',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00367780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.2',\n", + " 'Vol': '1',\n", + " 'OI': '5449',\n", + " 'BidSize': '499',\n", + " 'AskSize': '432'}]},\n", + " {'SymbolGroup': 'QQQ20240216368.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00368780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.78',\n", + " 'Ask': '56.16',\n", + " 'Lst': '60.97',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00368780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '2875',\n", + " 'BidSize': '250',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240216369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-3.5',\n", + " 'ChgPct': '-6.28',\n", + " 'Bid': '54.79',\n", + " 'Ask': '55.17',\n", + " 'Lst': '55.76',\n", + " 'Vol': '6',\n", + " 'OI': '324',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.21',\n", + " 'Vol': '8',\n", + " 'OI': '12403',\n", + " 'BidSize': '659',\n", + " 'AskSize': '233'}]},\n", + " {'SymbolGroup': 'QQQ20240216370',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.84',\n", + " 'ChgPct': '-1.46',\n", + " 'Bid': '54.57',\n", + " 'Ask': '54.95',\n", + " 'Lst': '57.42',\n", + " 'Vol': '3',\n", + " 'OI': '354',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-9.09',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '39',\n", + " 'OI': '20873',\n", + " 'BidSize': '162',\n", + " 'AskSize': '678'}]},\n", + " {'SymbolGroup': 'QQQ20240216370.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00370780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370.78',\n", + " 'Chg': '17.13',\n", + " 'ChgPct': '31.38',\n", + " 'Bid': '53.8',\n", + " 'Ask': '54.18',\n", + " 'Lst': '54.59',\n", + " 'Vol': '6',\n", + " 'OI': '50',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00370780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.23',\n", + " 'Vol': '18',\n", + " 'OI': '2805',\n", + " 'BidSize': '513',\n", + " 'AskSize': '335'}]},\n", + " {'SymbolGroup': 'QQQ20240216371.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00371780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.81',\n", + " 'Ask': '53.19',\n", + " 'Lst': '53.5',\n", + " 'Vol': '0',\n", + " 'OI': '277',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00371780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '4.35',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.23',\n", + " 'Vol': '3',\n", + " 'OI': '3187',\n", + " 'BidSize': '319',\n", + " 'AskSize': '512'}]},\n", + " {'SymbolGroup': 'QQQ20240216372.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00372780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372.78',\n", + " 'Chg': '-1.28',\n", + " 'ChgPct': '-2.42',\n", + " 'Bid': '51.82',\n", + " 'Ask': '52.2',\n", + " 'Lst': '52.99',\n", + " 'Vol': '7',\n", + " 'OI': '184',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00372780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '4.35',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.23',\n", + " 'Vol': '33',\n", + " 'OI': '5995',\n", + " 'BidSize': '201',\n", + " 'AskSize': '594'}]},\n", + " {'SymbolGroup': 'QQQ20240216373.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00373780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0.91',\n", + " 'ChgPct': '1.77',\n", + " 'Bid': '50.83',\n", + " 'Ask': '51.21',\n", + " 'Lst': '51.41',\n", + " 'Vol': '5',\n", + " 'OI': '140',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00373780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.85',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.26',\n", + " 'Vol': '44',\n", + " 'OI': '13464',\n", + " 'BidSize': '714',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20240216374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.85',\n", + " 'Ask': '50.23',\n", + " 'Lst': '54.69',\n", + " 'Vol': '0',\n", + " 'OI': '316',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-7.69',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '37',\n", + " 'OI': '8718',\n", + " 'BidSize': '643',\n", + " 'AskSize': '270'}]},\n", + " {'SymbolGroup': 'QQQ20240216375',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-4.05',\n", + " 'ChgPct': '-8.06',\n", + " 'Bid': '49.63',\n", + " 'Ask': '50.01',\n", + " 'Lst': '50.25',\n", + " 'Vol': '12',\n", + " 'OI': '124',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-16',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.25',\n", + " 'Vol': '284',\n", + " 'OI': '7495',\n", + " 'BidSize': '200',\n", + " 'AskSize': '583'}]},\n", + " {'SymbolGroup': 'QQQ20240216375.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00375780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375.78',\n", + " 'Chg': '-2.51',\n", + " 'ChgPct': '-5.08',\n", + " 'Bid': '48.86',\n", + " 'Ask': '49.24',\n", + " 'Lst': '49.4',\n", + " 'Vol': '12',\n", + " 'OI': '221',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240216P00375780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.57',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.28',\n", + " 'Vol': '40',\n", + " 'OI': '3397',\n", + " 'BidSize': '614',\n", + " 'AskSize': '264'}]},\n", + " {'SymbolGroup': 'QQQ20240216376.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00376780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376.78',\n", + " 'Chg': '-4.02',\n", + " 'ChgPct': '-8.27',\n", + " 'Bid': '47.87',\n", + " 'Ask': '48.23',\n", + " 'Lst': '48.61',\n", + " 'Vol': '2',\n", + " 'OI': '228',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00376780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-7.14',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.28',\n", + " 'Vol': '6',\n", + " 'OI': '4717',\n", + " 'BidSize': '616',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20240216377.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00377780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377.78',\n", + " 'Chg': '-3.49',\n", + " 'ChgPct': '-7.32',\n", + " 'Bid': '46.89',\n", + " 'Ask': '47.25',\n", + " 'Lst': '47.68',\n", + " 'Vol': '15',\n", + " 'OI': '130',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00377780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-6.9',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.29',\n", + " 'Vol': '60',\n", + " 'OI': '9663',\n", + " 'BidSize': '640',\n", + " 'AskSize': '147'}]},\n", + " {'SymbolGroup': 'QQQ20240216378.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00378780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378.78',\n", + " 'Chg': '-1.27',\n", + " 'ChgPct': '-2.74',\n", + " 'Bid': '45.9',\n", + " 'Ask': '46.26',\n", + " 'Lst': '46.28',\n", + " 'Vol': '4',\n", + " 'OI': '140',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00378780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-10.34',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.29',\n", + " 'Vol': '19',\n", + " 'OI': '2564',\n", + " 'BidSize': '200',\n", + " 'AskSize': '527'}]},\n", + " {'SymbolGroup': 'QQQ20240216379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-3.48',\n", + " 'ChgPct': '-7.67',\n", + " 'Bid': '44.92',\n", + " 'Ask': '45.28',\n", + " 'Lst': '45.38',\n", + " 'Vol': '17',\n", + " 'OI': '1422',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-16.13',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.31',\n", + " 'Vol': '3508',\n", + " 'OI': '9822',\n", + " 'BidSize': '227',\n", + " 'AskSize': '428'}]},\n", + " {'SymbolGroup': 'QQQ20240216380',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-1.98',\n", + " 'ChgPct': '-4.34',\n", + " 'Bid': '44.7',\n", + " 'Ask': '45.06',\n", + " 'Lst': '45.57',\n", + " 'Vol': '13',\n", + " 'OI': '591',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-9.68',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.31',\n", + " 'Vol': '151',\n", + " 'OI': '16984',\n", + " 'BidSize': '400',\n", + " 'AskSize': '311'}]},\n", + " {'SymbolGroup': 'QQQ20240216380.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00380780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-0.09',\n", + " 'Bid': '43.94',\n", + " 'Ask': '44.29',\n", + " 'Lst': '44.97',\n", + " 'Vol': '3',\n", + " 'OI': '82',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00380780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.32',\n", + " 'Vol': '48',\n", + " 'OI': '2150',\n", + " 'BidSize': '340',\n", + " 'AskSize': '221'}]},\n", + " {'SymbolGroup': 'QQQ20240216381.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00381780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.95',\n", + " 'Ask': '43.31',\n", + " 'Lst': '48.17',\n", + " 'Vol': '0',\n", + " 'OI': '559',\n", + " 'BidSize': '3',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00381780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-8.57',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.35',\n", + " 'Vol': '3',\n", + " 'OI': '7822',\n", + " 'BidSize': '653',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20240216382.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00382780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382.78',\n", + " 'Chg': '-1.96',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '41.97',\n", + " 'Ask': '42.33',\n", + " 'Lst': '43.03',\n", + " 'Vol': '9',\n", + " 'OI': '1266',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00382780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-8.11',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.37',\n", + " 'Vol': '7',\n", + " 'OI': '2603',\n", + " 'BidSize': '305',\n", + " 'AskSize': '302'}]},\n", + " {'SymbolGroup': 'QQQ20240216383.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00383780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383.78',\n", + " 'Chg': '1.28',\n", + " 'ChgPct': '2.91',\n", + " 'Bid': '40.99',\n", + " 'Ask': '41.35',\n", + " 'Lst': '44.02',\n", + " 'Vol': '1',\n", + " 'OI': '281',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00383780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2.56',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.39',\n", + " 'Vol': '7',\n", + " 'OI': '3350',\n", + " 'BidSize': '682',\n", + " 'AskSize': '106'}]},\n", + " {'SymbolGroup': 'QQQ20240216384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-5.76',\n", + " 'ChgPct': '-14.25',\n", + " 'Bid': '40.1',\n", + " 'Ask': '40.3',\n", + " 'Lst': '40.43',\n", + " 'Vol': '13',\n", + " 'OI': '15674',\n", + " 'BidSize': '3',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240216P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-5.13',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.39',\n", + " 'Vol': '515',\n", + " 'OI': '16218',\n", + " 'BidSize': '584',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240216385',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.93',\n", + " 'ChgPct': '-2.3',\n", + " 'Bid': '39.8',\n", + " 'Ask': '40.15',\n", + " 'Lst': '40.42',\n", + " 'Vol': '2',\n", + " 'OI': '100',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240216P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.4',\n", + " 'Vol': '111',\n", + " 'OI': '19627',\n", + " 'BidSize': '219',\n", + " 'AskSize': '268'}]},\n", + " {'SymbolGroup': 'QQQ20240216385.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00385780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.04',\n", + " 'Ask': '39.39',\n", + " 'Lst': '43.03',\n", + " 'Vol': '0',\n", + " 'OI': '1061',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00385780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-5',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.4',\n", + " 'Vol': '6',\n", + " 'OI': '7114',\n", + " 'BidSize': '536',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240216386.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00386780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386.78',\n", + " 'Chg': '1',\n", + " 'ChgPct': '2.58',\n", + " 'Bid': '38.06',\n", + " 'Ask': '38.42',\n", + " 'Lst': '38.74',\n", + " 'Vol': '1',\n", + " 'OI': '354',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00386780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-6.98',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.43',\n", + " 'Vol': '647',\n", + " 'OI': '9757',\n", + " 'BidSize': '535',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20240216387.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00387780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.09',\n", + " 'Ask': '37.44',\n", + " 'Lst': '38.44',\n", + " 'Vol': '0',\n", + " 'OI': '763',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00387780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.44',\n", + " 'Vol': '1',\n", + " 'OI': '4069',\n", + " 'BidSize': '200',\n", + " 'AskSize': '315'}]},\n", + " {'SymbolGroup': 'QQQ20240216388.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00388780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388.78',\n", + " 'Chg': '-1.37',\n", + " 'ChgPct': '-3.74',\n", + " 'Bid': '36.11',\n", + " 'Ask': '36.47',\n", + " 'Lst': '36.66',\n", + " 'Vol': '21',\n", + " 'OI': '756',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00388780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-4.26',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.47',\n", + " 'Vol': '14',\n", + " 'OI': '3026',\n", + " 'BidSize': '229',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240216389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-2.3',\n", + " 'ChgPct': '-6.5',\n", + " 'Bid': '35.23',\n", + " 'Ask': '35.49',\n", + " 'Lst': '35.39',\n", + " 'Vol': '26',\n", + " 'OI': '2572',\n", + " 'BidSize': '3',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 240216P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-4',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.5',\n", + " 'Vol': '148',\n", + " 'OI': '8091',\n", + " 'BidSize': '133',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240216390',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-1.65',\n", + " 'ChgPct': '-4.63',\n", + " 'Bid': '34.93',\n", + " 'Ask': '35.29',\n", + " 'Lst': '35.65',\n", + " 'Vol': '44',\n", + " 'OI': '2004',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-6',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.5',\n", + " 'Vol': '644',\n", + " 'OI': '28324',\n", + " 'BidSize': '647',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240216390.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00390780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390.78',\n", + " 'Chg': '-5.46',\n", + " 'ChgPct': '-15.4',\n", + " 'Bid': '34.18',\n", + " 'Ask': '34.53',\n", + " 'Lst': '35.46',\n", + " 'Vol': '106',\n", + " 'OI': '961',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00390780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-7.84',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.51',\n", + " 'Vol': '107',\n", + " 'OI': '4724',\n", + " 'BidSize': '470',\n", + " 'AskSize': '103'}]},\n", + " {'SymbolGroup': 'QQQ20240216391.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00391780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391.78',\n", + " 'Chg': '-1.37',\n", + " 'ChgPct': '-4.01',\n", + " 'Bid': '33.21',\n", + " 'Ask': '33.57',\n", + " 'Lst': '34.14',\n", + " 'Vol': '15',\n", + " 'OI': '1060',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00391780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-7.14',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.56',\n", + " 'Vol': '122',\n", + " 'OI': '6212',\n", + " 'BidSize': '602',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216392',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '-2.55',\n", + " 'ChgPct': '-7.52',\n", + " 'Bid': '33',\n", + " 'Ask': '33.34',\n", + " 'Lst': '33.9',\n", + " 'Vol': '10',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.56',\n", + " 'Vol': '67',\n", + " 'OI': '482',\n", + " 'BidSize': '273',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240216392.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00392780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392.78',\n", + " 'Chg': '-3.49',\n", + " 'ChgPct': '-10.42',\n", + " 'Bid': '32.25',\n", + " 'Ask': '32.59',\n", + " 'Lst': '33.48',\n", + " 'Vol': '1',\n", + " 'OI': '1005',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00392780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '10.17',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.59',\n", + " 'Vol': '126',\n", + " 'OI': '3411',\n", + " 'BidSize': '200',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240216393',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '-3.14',\n", + " 'ChgPct': '-9.57',\n", + " 'Bid': '32.04',\n", + " 'Ask': '32.39',\n", + " 'Lst': '32.82',\n", + " 'Vol': '4',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-5',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.6',\n", + " 'Vol': '55',\n", + " 'OI': '220',\n", + " 'BidSize': '419',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216393.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00393780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393.78',\n", + " 'Chg': '-1.21',\n", + " 'ChgPct': '-3.58',\n", + " 'Bid': '31.29',\n", + " 'Ask': '31.64',\n", + " 'Lst': '33.84',\n", + " 'Vol': '2',\n", + " 'OI': '794',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00393780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-8.47',\n", + " 'Bid': '0.62',\n", + " 'Ask': '0.63',\n", + " 'Lst': '0.59',\n", + " 'Vol': '9',\n", + " 'OI': '1872',\n", + " 'BidSize': '348',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216394',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '-4.05',\n", + " 'ChgPct': '-12.48',\n", + " 'Bid': '31.08',\n", + " 'Ask': '31.42',\n", + " 'Lst': '32.45',\n", + " 'Vol': '4',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.56',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.64',\n", + " 'Vol': '380',\n", + " 'OI': '111',\n", + " 'BidSize': '292',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-1.79',\n", + " 'ChgPct': '-5.67',\n", + " 'Bid': '30.35',\n", + " 'Ask': '30.68',\n", + " 'Lst': '31.56',\n", + " 'Vol': '45',\n", + " 'OI': '4706',\n", + " 'BidSize': '1',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 240216P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.66',\n", + " 'Vol': '73',\n", + " 'OI': '8900',\n", + " 'BidSize': '483',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216395',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-6.51',\n", + " 'Bid': '30.12',\n", + " 'Ask': '30.48',\n", + " 'Lst': '30.74',\n", + " 'Vol': '8',\n", + " 'OI': '1166',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.54',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.65',\n", + " 'Vol': '981',\n", + " 'OI': '16934',\n", + " 'BidSize': '544',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240216395.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00395780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395.78',\n", + " 'Chg': '-2.05',\n", + " 'ChgPct': '-6.81',\n", + " 'Bid': '29.38',\n", + " 'Ask': '29.73',\n", + " 'Lst': '30.09',\n", + " 'Vol': '1',\n", + " 'OI': '1200',\n", + " 'BidSize': '50',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00395780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.86',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.7',\n", + " 'Vol': '32',\n", + " 'OI': '3549',\n", + " 'BidSize': '598',\n", + " 'AskSize': '571'}]},\n", + " {'SymbolGroup': 'QQQ20240216396',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.17',\n", + " 'Ask': '29.52',\n", + " 'Lst': '30.56',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '50',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0.78',\n", + " 'Vol': '0',\n", + " 'OI': '199',\n", + " 'BidSize': '599',\n", + " 'AskSize': '651'}]},\n", + " {'SymbolGroup': 'QQQ20240216396.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00396780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396.78',\n", + " 'Chg': '-3.23',\n", + " 'ChgPct': '-10.65',\n", + " 'Bid': '28.43',\n", + " 'Ask': '28.78',\n", + " 'Lst': '30.34',\n", + " 'Vol': '26',\n", + " 'OI': '1145',\n", + " 'BidSize': '50',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00396780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.67',\n", + " 'Bid': '0.75',\n", + " 'Ask': '0.76',\n", + " 'Lst': '0.75',\n", + " 'Vol': '6',\n", + " 'OI': '4840',\n", + " 'BidSize': '550',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216397',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-0.84',\n", + " 'Bid': '28.22',\n", + " 'Ask': '28.58',\n", + " 'Lst': '29.68',\n", + " 'Vol': '24',\n", + " 'OI': '18',\n", + " 'BidSize': '50',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.67',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.77',\n", + " 'Lst': '0.75',\n", + " 'Vol': '248',\n", + " 'OI': '239',\n", + " 'BidSize': '442',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216397.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00397780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.78',\n", + " 'Chg': '-3.38',\n", + " 'ChgPct': '-12.1',\n", + " 'Bid': '27.49',\n", + " 'Ask': '27.83',\n", + " 'Lst': '27.94',\n", + " 'Vol': '31',\n", + " 'OI': '810',\n", + " 'BidSize': '25',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240216P00397780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.78',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.8',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.8',\n", + " 'Vol': '23',\n", + " 'OI': '1925',\n", + " 'BidSize': '477',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240216398',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.28',\n", + " 'Ask': '27.64',\n", + " 'Lst': '31.21',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240216P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.5',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.83',\n", + " 'Lst': '0.8',\n", + " 'Vol': '132',\n", + " 'OI': '179',\n", + " 'BidSize': '923',\n", + " 'AskSize': '569'}]},\n", + " {'SymbolGroup': 'QQQ20240216398.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00398780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398.78',\n", + " 'Chg': '-0.27',\n", + " 'ChgPct': '-0.97',\n", + " 'Bid': '26.55',\n", + " 'Ask': '26.9',\n", + " 'Lst': '27.91',\n", + " 'Vol': '3',\n", + " 'OI': '1308',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00398780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.47',\n", + " 'Bid': '0.86',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.81',\n", + " 'Vol': '10',\n", + " 'OI': '3858',\n", + " 'BidSize': '205',\n", + " 'AskSize': '360'}]},\n", + " {'SymbolGroup': 'QQQ20240216399',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '-2.55',\n", + " 'ChgPct': '-9.37',\n", + " 'Bid': '26.34',\n", + " 'Ask': '26.7',\n", + " 'Lst': '27.22',\n", + " 'Vol': '3',\n", + " 'OI': '9',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240216P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.16',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.88',\n", + " 'Lst': '0.86',\n", + " 'Vol': '121',\n", + " 'OI': '266',\n", + " 'BidSize': '403',\n", + " 'AskSize': '282'}]},\n", + " {'SymbolGroup': 'QQQ20240216399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-1.34',\n", + " 'ChgPct': '-5.19',\n", + " 'Bid': '25.62',\n", + " 'Ask': '25.96',\n", + " 'Lst': '25.84',\n", + " 'Vol': '10',\n", + " 'OI': '3427',\n", + " 'BidSize': '18',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 240216P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.92',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.92',\n", + " 'Vol': '152',\n", + " 'OI': '16564',\n", + " 'BidSize': '212',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240216400',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-8.67',\n", + " 'Bid': '25.48',\n", + " 'Ask': '25.68',\n", + " 'Lst': '25.85',\n", + " 'Vol': '85',\n", + " 'OI': '6630',\n", + " 'BidSize': '3',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240216P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.06',\n", + " 'Bid': '0.94',\n", + " 'Ask': '0.95',\n", + " 'Lst': '0.94',\n", + " 'Vol': '4634',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '473'}]},\n", + " {'SymbolGroup': 'QQQ20240216400.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00400780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400.78',\n", + " 'Chg': '-1.45',\n", + " 'ChgPct': '-5.75',\n", + " 'Bid': '24.69',\n", + " 'Ask': '25.04',\n", + " 'Lst': '25.2',\n", + " 'Vol': '1',\n", + " 'OI': '777',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240216P00400780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.02',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1',\n", + " 'Lst': '0.98',\n", + " 'Vol': '312',\n", + " 'OI': '8374',\n", + " 'BidSize': '227',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216401',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '-1.13',\n", + " 'ChgPct': '-4.26',\n", + " 'Bid': '24.48',\n", + " 'Ask': '24.84',\n", + " 'Lst': '26.51',\n", + " 'Vol': '5',\n", + " 'OI': '11',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-5.32',\n", + " 'Bid': '1',\n", + " 'Ask': '1.02',\n", + " 'Lst': '0.94',\n", + " 'Vol': '227',\n", + " 'OI': '656',\n", + " 'BidSize': '465',\n", + " 'AskSize': '417'}]},\n", + " {'SymbolGroup': 'QQQ20240216401.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00401780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401.78',\n", + " 'Chg': '-1.69',\n", + " 'ChgPct': '-6.83',\n", + " 'Bid': '23.76',\n", + " 'Ask': '24.12',\n", + " 'Lst': '24.73',\n", + " 'Vol': '6',\n", + " 'OI': '891',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00401780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.94',\n", + " 'Bid': '1.06',\n", + " 'Ask': '1.08',\n", + " 'Lst': '1.06',\n", + " 'Vol': '16',\n", + " 'OI': '3008',\n", + " 'BidSize': '211',\n", + " 'AskSize': '525'}]},\n", + " {'SymbolGroup': 'QQQ20240216402',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.56',\n", + " 'Ask': '23.91',\n", + " 'Lst': '22.52',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240216P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.85',\n", + " 'Bid': '1.08',\n", + " 'Ask': '1.09',\n", + " 'Lst': '1.08',\n", + " 'Vol': '238',\n", + " 'OI': '497',\n", + " 'BidSize': '226',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216402.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00402780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.78',\n", + " 'Chg': '-2.06',\n", + " 'ChgPct': '-8.59',\n", + " 'Bid': '22.85',\n", + " 'Ask': '23.19',\n", + " 'Lst': '23.98',\n", + " 'Vol': '13',\n", + " 'OI': '803',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00402780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.72',\n", + " 'Bid': '1.14',\n", + " 'Ask': '1.16',\n", + " 'Lst': '1.16',\n", + " 'Vol': '77',\n", + " 'OI': '4317',\n", + " 'BidSize': '363',\n", + " 'AskSize': '481'}]},\n", + " {'SymbolGroup': 'QQQ20240216403',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '0.71',\n", + " 'Bid': '22.65',\n", + " 'Ask': '22.99',\n", + " 'Lst': '25.2',\n", + " 'Vol': '2',\n", + " 'OI': '63',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-3.67',\n", + " 'Bid': '1.16',\n", + " 'Ask': '1.18',\n", + " 'Lst': '1.09',\n", + " 'Vol': '73',\n", + " 'OI': '298',\n", + " 'BidSize': '161',\n", + " 'AskSize': '521'}]},\n", + " {'SymbolGroup': 'QQQ20240216403.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00403780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403.78',\n", + " 'Chg': '-2.8',\n", + " 'ChgPct': '-12.29',\n", + " 'Bid': '21.94',\n", + " 'Ask': '22.28',\n", + " 'Lst': '22.78',\n", + " 'Vol': '3',\n", + " 'OI': '786',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00403780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.65',\n", + " 'Bid': '1.23',\n", + " 'Ask': '1.25',\n", + " 'Lst': '1.21',\n", + " 'Vol': '108',\n", + " 'OI': '3019',\n", + " 'BidSize': '337',\n", + " 'AskSize': '306'}]},\n", + " {'SymbolGroup': 'QQQ20240216404',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-8.51',\n", + " 'Bid': '21.74',\n", + " 'Ask': '22.09',\n", + " 'Lst': '22.33',\n", + " 'Vol': '9',\n", + " 'OI': '16',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.42',\n", + " 'Bid': '1.25',\n", + " 'Ask': '1.27',\n", + " 'Lst': '1.24',\n", + " 'Vol': '460',\n", + " 'OI': '1188',\n", + " 'BidSize': '348',\n", + " 'AskSize': '445'}]},\n", + " {'SymbolGroup': 'QQQ20240216404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-1.16',\n", + " 'Bid': '21.04',\n", + " 'Ask': '21.38',\n", + " 'Lst': '22.34',\n", + " 'Vol': '41',\n", + " 'OI': '6018',\n", + " 'BidSize': '70',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240216P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.31',\n", + " 'Bid': '1.33',\n", + " 'Ask': '1.34',\n", + " 'Lst': '1.3',\n", + " 'Vol': '33',\n", + " 'OI': '8807',\n", + " 'BidSize': '223',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216405',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-2.39',\n", + " 'ChgPct': '-11.32',\n", + " 'Bid': '20.91',\n", + " 'Ask': '21.1',\n", + " 'Lst': '21.11',\n", + " 'Vol': '60',\n", + " 'OI': '6292',\n", + " 'BidSize': '3',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240216P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.48',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.36',\n", + " 'Lst': '1.35',\n", + " 'Vol': '4011',\n", + " 'OI': '19401',\n", + " 'BidSize': '316',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240216405.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00405780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405.78',\n", + " 'Chg': '-4.49',\n", + " 'ChgPct': '-21.67',\n", + " 'Bid': '20.15',\n", + " 'Ask': '20.49',\n", + " 'Lst': '20.72',\n", + " 'Vol': '8',\n", + " 'OI': '887',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00405780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-5.38',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.45',\n", + " 'Lst': '1.3',\n", + " 'Vol': '129',\n", + " 'OI': '6481',\n", + " 'BidSize': '452',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240216406',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-2.27',\n", + " 'ChgPct': '-11.25',\n", + " 'Bid': '19.96',\n", + " 'Ask': '20.29',\n", + " 'Lst': '20.17',\n", + " 'Vol': '2',\n", + " 'OI': '826',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '4.9',\n", + " 'Bid': '1.46',\n", + " 'Ask': '1.48',\n", + " 'Lst': '1.43',\n", + " 'Vol': '392',\n", + " 'OI': '2630',\n", + " 'BidSize': '222',\n", + " 'AskSize': '425'}]},\n", + " {'SymbolGroup': 'QQQ20240216406.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00406780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '0.66',\n", + " 'Bid': '19.28',\n", + " 'Ask': '19.61',\n", + " 'Lst': '21.07',\n", + " 'Vol': '1',\n", + " 'OI': '10729',\n", + " 'BidSize': '3',\n", + " 'AskSize': '70'},\n", + " {'Sym': 'QQQ 240216P00406780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '2.65',\n", + " 'Bid': '1.55',\n", + " 'Ask': '1.57',\n", + " 'Lst': '1.51',\n", + " 'Vol': '432',\n", + " 'OI': '2772',\n", + " 'BidSize': '461',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240216407',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '3.02',\n", + " 'ChgPct': '14.12',\n", + " 'Bid': '19.08',\n", + " 'Ask': '19.41',\n", + " 'Lst': '21.39',\n", + " 'Vol': '8',\n", + " 'OI': '4',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '6.29',\n", + " 'Bid': '1.58',\n", + " 'Ask': '1.6',\n", + " 'Lst': '1.59',\n", + " 'Vol': '556',\n", + " 'OI': '4209',\n", + " 'BidSize': '461',\n", + " 'AskSize': '411'}]},\n", + " {'SymbolGroup': 'QQQ20240216407.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00407780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.78',\n", + " 'Chg': '-1.46',\n", + " 'ChgPct': '-7.69',\n", + " 'Bid': '18.41',\n", + " 'Ask': '18.73',\n", + " 'Lst': '18.98',\n", + " 'Vol': '19',\n", + " 'OI': '2435',\n", + " 'BidSize': '26',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00407780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.82',\n", + " 'Bid': '1.68',\n", + " 'Ask': '1.7',\n", + " 'Lst': '1.65',\n", + " 'Vol': '94',\n", + " 'OI': '2814',\n", + " 'BidSize': '220',\n", + " 'AskSize': '439'}]},\n", + " {'SymbolGroup': 'QQQ20240216408',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-1.77',\n", + " 'ChgPct': '-9.36',\n", + " 'Bid': '18.22',\n", + " 'Ask': '18.54',\n", + " 'Lst': '18.92',\n", + " 'Vol': '4',\n", + " 'OI': '1157',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '3.03',\n", + " 'Bid': '1.71',\n", + " 'Ask': '1.73',\n", + " 'Lst': '1.65',\n", + " 'Vol': '763',\n", + " 'OI': '3214',\n", + " 'BidSize': '161',\n", + " 'AskSize': '228'}]},\n", + " {'SymbolGroup': 'QQQ20240216408.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00408780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408.78',\n", + " 'Chg': '-2.14',\n", + " 'ChgPct': '-11.91',\n", + " 'Bid': '17.55',\n", + " 'Ask': '17.87',\n", + " 'Lst': '17.97',\n", + " 'Vol': '14',\n", + " 'OI': '6325',\n", + " 'BidSize': '26',\n", + " 'AskSize': '70'},\n", + " {'Sym': 'QQQ 240216P00408780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '5.59',\n", + " 'Bid': '1.82',\n", + " 'Ask': '1.84',\n", + " 'Lst': '1.79',\n", + " 'Vol': '62',\n", + " 'OI': '3352',\n", + " 'BidSize': '219',\n", + " 'AskSize': '391'}]},\n", + " {'SymbolGroup': 'QQQ20240216409',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-0.86',\n", + " 'ChgPct': '-4.75',\n", + " 'Bid': '17.36',\n", + " 'Ask': '17.68',\n", + " 'Lst': '18.09',\n", + " 'Vol': '37',\n", + " 'OI': '3',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '5.43',\n", + " 'Bid': '1.85',\n", + " 'Ask': '1.87',\n", + " 'Lst': '1.84',\n", + " 'Vol': '176',\n", + " 'OI': '384',\n", + " 'BidSize': '461',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240216409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-0.97',\n", + " 'ChgPct': '-5.57',\n", + " 'Bid': '16.74',\n", + " 'Ask': '16.96',\n", + " 'Lst': '17.43',\n", + " 'Vol': '24',\n", + " 'OI': '12204',\n", + " 'BidSize': '2',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240216P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '4.15',\n", + " 'Bid': '1.97',\n", + " 'Ask': '1.99',\n", + " 'Lst': '1.93',\n", + " 'Vol': '85',\n", + " 'OI': '5331',\n", + " 'BidSize': '469',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240216410',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-2.29',\n", + " 'ChgPct': '-13.66',\n", + " 'Bid': '16.55',\n", + " 'Ask': '16.78',\n", + " 'Lst': '16.76',\n", + " 'Vol': '113',\n", + " 'OI': '37452',\n", + " 'BidSize': '2',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240216P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '5.45',\n", + " 'Bid': '2.01',\n", + " 'Ask': '2.02',\n", + " 'Lst': '2.02',\n", + " 'Vol': '3084',\n", + " 'OI': '35078',\n", + " 'BidSize': '218',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216410.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00410780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410.78',\n", + " 'Chg': '-1.83',\n", + " 'ChgPct': '-10.82',\n", + " 'Bid': '15.94',\n", + " 'Ask': '16.18',\n", + " 'Lst': '16.91',\n", + " 'Vol': '33',\n", + " 'OI': '10816',\n", + " 'BidSize': '3',\n", + " 'AskSize': '70'},\n", + " {'Sym': 'QQQ 240216P00410780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410.78',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '9',\n", + " 'Bid': '2.14',\n", + " 'Ask': '2.16',\n", + " 'Lst': '2.11',\n", + " 'Vol': '142',\n", + " 'OI': '4583',\n", + " 'BidSize': '336',\n", + " 'AskSize': '217'}]},\n", + " {'SymbolGroup': 'QQQ20240216411',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-2.19',\n", + " 'ChgPct': '-13.6',\n", + " 'Bid': '15.69',\n", + " 'Ask': '16',\n", + " 'Lst': '16.1',\n", + " 'Vol': '47',\n", + " 'OI': '62',\n", + " 'BidSize': '80',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '6.1',\n", + " 'Bid': '2.18',\n", + " 'Ask': '2.2',\n", + " 'Lst': '2.13',\n", + " 'Vol': '234',\n", + " 'OI': '1246',\n", + " 'BidSize': '360',\n", + " 'AskSize': '210'}]},\n", + " {'SymbolGroup': 'QQQ20240216411.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00411780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411.78',\n", + " 'Chg': '-1.78',\n", + " 'ChgPct': '-11.29',\n", + " 'Bid': '15.12',\n", + " 'Ask': '15.32',\n", + " 'Lst': '15.77',\n", + " 'Vol': '35',\n", + " 'OI': '14245',\n", + " 'BidSize': '3',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240216P00411780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411.78',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '5.73',\n", + " 'Bid': '2.32',\n", + " 'Ask': '2.34',\n", + " 'Lst': '2.27',\n", + " 'Vol': '140',\n", + " 'OI': '7622',\n", + " 'BidSize': '284',\n", + " 'AskSize': '209'}]},\n", + " {'SymbolGroup': 'QQQ20240216412',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-2.1',\n", + " 'ChgPct': '-13.55',\n", + " 'Bid': '14.95',\n", + " 'Ask': '15.16',\n", + " 'Lst': '15.5',\n", + " 'Vol': '34',\n", + " 'OI': '4557',\n", + " 'BidSize': '3',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 240216P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '6.41',\n", + " 'Bid': '2.36',\n", + " 'Ask': '2.39',\n", + " 'Lst': '2.34',\n", + " 'Vol': '5569',\n", + " 'OI': '3108',\n", + " 'BidSize': '373',\n", + " 'AskSize': '233'}]},\n", + " {'SymbolGroup': 'QQQ20240216412.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00412780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.78',\n", + " 'Chg': '-3.12',\n", + " 'ChgPct': '-20.39',\n", + " 'Bid': '14.32',\n", + " 'Ask': '14.55',\n", + " 'Lst': '15.3',\n", + " 'Vol': '28',\n", + " 'OI': '5100',\n", + " 'BidSize': '3',\n", + " 'AskSize': '56'},\n", + " {'Sym': 'QQQ 240216P00412780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.78',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '9.84',\n", + " 'Bid': '2.52',\n", + " 'Ask': '2.54',\n", + " 'Lst': '2.44',\n", + " 'Vol': '167',\n", + " 'OI': '3128',\n", + " 'BidSize': '248',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240216413',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-2.29',\n", + " 'ChgPct': '-15.7',\n", + " 'Bid': '14.1',\n", + " 'Ask': '14.37',\n", + " 'Lst': '14.59',\n", + " 'Vol': '10',\n", + " 'OI': '44',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240216P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '4.51',\n", + " 'Bid': '2.57',\n", + " 'Ask': '2.59',\n", + " 'Lst': '2.44',\n", + " 'Vol': '209',\n", + " 'OI': '417',\n", + " 'BidSize': '78',\n", + " 'AskSize': '208'}]},\n", + " {'SymbolGroup': 'QQQ20240216413.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00413780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413.78',\n", + " 'Chg': '-1.66',\n", + " 'ChgPct': '-11.81',\n", + " 'Bid': '13.54',\n", + " 'Ask': '13.76',\n", + " 'Lst': '14.06',\n", + " 'Vol': '18',\n", + " 'OI': '2481',\n", + " 'BidSize': '3',\n", + " 'AskSize': '28'},\n", + " {'Sym': 'QQQ 240216P00413780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '3.05',\n", + " 'Bid': '2.74',\n", + " 'Ask': '2.76',\n", + " 'Lst': '2.62',\n", + " 'Vol': '65',\n", + " 'OI': '1965',\n", + " 'BidSize': '231',\n", + " 'AskSize': '172'}]},\n", + " {'SymbolGroup': 'QQQ20240216414',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1.81',\n", + " 'ChgPct': '-13.13',\n", + " 'Bid': '13.31',\n", + " 'Ask': '13.59',\n", + " 'Lst': '13.78',\n", + " 'Vol': '35',\n", + " 'OI': '1919',\n", + " 'BidSize': '274',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240216P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '4.06',\n", + " 'Bid': '2.79',\n", + " 'Ask': '2.81',\n", + " 'Lst': '2.71',\n", + " 'Vol': '1135',\n", + " 'OI': '5776',\n", + " 'BidSize': '60',\n", + " 'AskSize': '208'}]},\n", + " {'SymbolGroup': 'QQQ20240216414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-1.51',\n", + " 'ChgPct': '-11.42',\n", + " 'Bid': '12.75',\n", + " 'Ask': '12.94',\n", + " 'Lst': '13.22',\n", + " 'Vol': '582',\n", + " 'OI': '12284',\n", + " 'BidSize': '3',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 240216P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '8.59',\n", + " 'Bid': '2.97',\n", + " 'Ask': '3',\n", + " 'Lst': '2.91',\n", + " 'Vol': '356',\n", + " 'OI': '4410',\n", + " 'BidSize': '231',\n", + " 'AskSize': '171'}]},\n", + " {'SymbolGroup': 'QQQ20240216415',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.5',\n", + " 'ChgPct': '-19.61',\n", + " 'Bid': '12.61',\n", + " 'Ask': '12.78',\n", + " 'Lst': '12.75',\n", + " 'Vol': '115',\n", + " 'OI': '12365',\n", + " 'BidSize': '9',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240216P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '7.26',\n", + " 'Bid': '3.03',\n", + " 'Ask': '3.05',\n", + " 'Lst': '3.03',\n", + " 'Vol': '3276',\n", + " 'OI': '18408',\n", + " 'BidSize': '64',\n", + " 'AskSize': '208'}]},\n", + " {'SymbolGroup': 'QQQ20240216415.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00415780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415.78',\n", + " 'Chg': '-1.35',\n", + " 'ChgPct': '-10.71',\n", + " 'Bid': '12.04',\n", + " 'Ask': '12.24',\n", + " 'Lst': '12.61',\n", + " 'Vol': '146',\n", + " 'OI': '9175',\n", + " 'BidSize': '3',\n", + " 'AskSize': '28'},\n", + " {'Sym': 'QQQ 240216P00415780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '5.75',\n", + " 'Bid': '3.23',\n", + " 'Ask': '3.25',\n", + " 'Lst': '3.13',\n", + " 'Vol': '355',\n", + " 'OI': '2081',\n", + " 'BidSize': '60',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240216416',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-1.41',\n", + " 'ChgPct': '-10.93',\n", + " 'Bid': '11.87',\n", + " 'Ask': '12.06',\n", + " 'Lst': '12.9',\n", + " 'Vol': '58',\n", + " 'OI': '8926',\n", + " 'BidSize': '8',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 240216P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '9.39',\n", + " 'Bid': '3.29',\n", + " 'Ask': '3.31',\n", + " 'Lst': '3.3',\n", + " 'Vol': '812',\n", + " 'OI': '1758',\n", + " 'BidSize': '51',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240216417',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-2.21',\n", + " 'ChgPct': '-19.22',\n", + " 'Bid': '11.2',\n", + " 'Ask': '11.35',\n", + " 'Lst': '11.5',\n", + " 'Vol': '178',\n", + " 'OI': '263',\n", + " 'BidSize': '2',\n", + " 'AskSize': '7'},\n", + " {'Sym': 'QQQ 240216P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.51',\n", + " 'ChgPct': '14.33',\n", + " 'Bid': '3.57',\n", + " 'Ask': '3.59',\n", + " 'Lst': '3.56',\n", + " 'Vol': '871',\n", + " 'OI': '737',\n", + " 'BidSize': '269',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240216418',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-1.64',\n", + " 'ChgPct': '-15.12',\n", + " 'Bid': '10.5',\n", + " 'Ask': '10.58',\n", + " 'Lst': '10.85',\n", + " 'Vol': '237',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240216P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '9.07',\n", + " 'Bid': '3.87',\n", + " 'Ask': '3.9',\n", + " 'Lst': '3.86',\n", + " 'Vol': '1119',\n", + " 'OI': '22303',\n", + " 'BidSize': '181',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240216419',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-1.81',\n", + " 'ChgPct': '-17.83',\n", + " 'Bid': '9.82',\n", + " 'Ask': '9.94',\n", + " 'Lst': '10.15',\n", + " 'Vol': '267',\n", + " 'OI': '222',\n", + " 'BidSize': '10',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240216P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.41',\n", + " 'ChgPct': '10.02',\n", + " 'Bid': '4.2',\n", + " 'Ask': '4.23',\n", + " 'Lst': '4.09',\n", + " 'Vol': '254',\n", + " 'OI': '973',\n", + " 'BidSize': '40',\n", + " 'AskSize': '209'}]},\n", + " {'SymbolGroup': 'QQQ20240216419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-1.92',\n", + " 'ChgPct': '-20.43',\n", + " 'Bid': '9.31',\n", + " 'Ask': '9.36',\n", + " 'Lst': '9.4',\n", + " 'Vol': '400',\n", + " 'OI': '10375',\n", + " 'BidSize': '8',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240216P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '9.03',\n", + " 'Bid': '4.47',\n", + " 'Ask': '4.5',\n", + " 'Lst': '4.43',\n", + " 'Vol': '92',\n", + " 'OI': '2865',\n", + " 'BidSize': '34',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240216420',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-2.37',\n", + " 'ChgPct': '-25.57',\n", + " 'Bid': '9.17',\n", + " 'Ask': '9.23',\n", + " 'Lst': '9.27',\n", + " 'Vol': '5228',\n", + " 'OI': '20303',\n", + " 'BidSize': '2',\n", + " 'AskSize': '14'},\n", + " {'Sym': 'QQQ 240216P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.45',\n", + " 'ChgPct': '9.87',\n", + " 'Bid': '4.55',\n", + " 'Ask': '4.58',\n", + " 'Lst': '4.56',\n", + " 'Vol': '11362',\n", + " 'OI': '14718',\n", + " 'BidSize': '41',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240216421',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-21.52',\n", + " 'Bid': '8.53',\n", + " 'Ask': '8.61',\n", + " 'Lst': '8.69',\n", + " 'Vol': '397',\n", + " 'OI': '442',\n", + " 'BidSize': '3',\n", + " 'AskSize': '91'},\n", + " {'Sym': 'QQQ 240216P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.53',\n", + " 'ChgPct': '10.75',\n", + " 'Bid': '4.93',\n", + " 'Ask': '4.96',\n", + " 'Lst': '4.93',\n", + " 'Vol': '445',\n", + " 'OI': '964',\n", + " 'BidSize': '42',\n", + " 'AskSize': '180'}]},\n", + " {'SymbolGroup': 'QQQ20240216422',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.27',\n", + " 'ChgPct': '-15.16',\n", + " 'Bid': '7.93',\n", + " 'Ask': '7.98',\n", + " 'Lst': '8.38',\n", + " 'Vol': '661',\n", + " 'OI': '15854',\n", + " 'BidSize': '9',\n", + " 'AskSize': '7'},\n", + " {'Sym': 'QQQ 240216P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.59',\n", + " 'ChgPct': '11.09',\n", + " 'Bid': '5.33',\n", + " 'Ask': '5.36',\n", + " 'Lst': '5.32',\n", + " 'Vol': '5511',\n", + " 'OI': '10662',\n", + " 'BidSize': '43',\n", + " 'AskSize': '157'}]},\n", + " {'SymbolGroup': 'QQQ20240216423',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-25.78',\n", + " 'Bid': '7.35',\n", + " 'Ask': '7.39',\n", + " 'Lst': '7.37',\n", + " 'Vol': '876',\n", + " 'OI': '1073',\n", + " 'BidSize': '20',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240216P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.61',\n", + " 'ChgPct': '10.57',\n", + " 'Bid': '5.76',\n", + " 'Ask': '5.8',\n", + " 'Lst': '5.77',\n", + " 'Vol': '768',\n", + " 'OI': '1870',\n", + " 'BidSize': '28',\n", + " 'AskSize': '140'}]},\n", + " {'SymbolGroup': 'QQQ20240216424',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-23.65',\n", + " 'Bid': '6.8',\n", + " 'Ask': '6.84',\n", + " 'Lst': '6.85',\n", + " 'Vol': '567',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '13'},\n", + " {'Sym': 'QQQ 240216P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.74',\n", + " 'ChgPct': '11.88',\n", + " 'Bid': '6.21',\n", + " 'Ask': '6.25',\n", + " 'Lst': '6.23',\n", + " 'Vol': '1364',\n", + " 'OI': '11414',\n", + " 'BidSize': '42',\n", + " 'AskSize': '111'}]},\n", + " {'SymbolGroup': 'QQQ20240216424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.72',\n", + " 'ChgPct': '-26.67',\n", + " 'Bid': '6.39',\n", + " 'Ask': '6.43',\n", + " 'Lst': '6.45',\n", + " 'Vol': '656',\n", + " 'OI': '23994',\n", + " 'BidSize': '16',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240216P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.83',\n", + " 'ChgPct': '13.11',\n", + " 'Bid': '6.59',\n", + " 'Ask': '6.63',\n", + " 'Lst': '6.33',\n", + " 'Vol': '2584',\n", + " 'OI': '3031',\n", + " 'BidSize': '26',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240216425',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-24.37',\n", + " 'Bid': '6.27',\n", + " 'Ask': '6.31',\n", + " 'Lst': '6.32',\n", + " 'Vol': '3741',\n", + " 'OI': '21390',\n", + " 'BidSize': '32',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240216P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.66',\n", + " 'ChgPct': '9.85',\n", + " 'Bid': '6.7',\n", + " 'Ask': '6.74',\n", + " 'Lst': '6.7',\n", + " 'Vol': '3441',\n", + " 'OI': '5448',\n", + " 'BidSize': '43',\n", + " 'AskSize': '34'}]},\n", + " {'SymbolGroup': 'QQQ20240216426',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.41',\n", + " 'ChgPct': '-24.19',\n", + " 'Bid': '5.77',\n", + " 'Ask': '5.81',\n", + " 'Lst': '5.83',\n", + " 'Vol': '1942',\n", + " 'OI': '0',\n", + " 'BidSize': '128',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240216P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.75',\n", + " 'ChgPct': '10.46',\n", + " 'Bid': '7.21',\n", + " 'Ask': '7.25',\n", + " 'Lst': '7.17',\n", + " 'Vol': '4844',\n", + " 'OI': '2356',\n", + " 'BidSize': '19',\n", + " 'AskSize': '23'}]},\n", + " {'SymbolGroup': 'QQQ20240216427',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-30.28',\n", + " 'Bid': '5.3',\n", + " 'Ask': '5.33',\n", + " 'Lst': '5.35',\n", + " 'Vol': '848',\n", + " 'OI': '0',\n", + " 'BidSize': '31',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240216P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.79',\n", + " 'ChgPct': '10.25',\n", + " 'Bid': '7.75',\n", + " 'Ask': '7.8',\n", + " 'Lst': '7.71',\n", + " 'Vol': '377',\n", + " 'OI': '844',\n", + " 'BidSize': '17',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240216428',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.73',\n", + " 'ChgPct': '-35.31',\n", + " 'Bid': '4.85',\n", + " 'Ask': '4.89',\n", + " 'Lst': '4.9',\n", + " 'Vol': '1151',\n", + " 'OI': '0',\n", + " 'BidSize': '140',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 240216P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '9.71',\n", + " 'Bid': '8.32',\n", + " 'Ask': '8.38',\n", + " 'Lst': '8.24',\n", + " 'Vol': '356',\n", + " 'OI': '2456',\n", + " 'BidSize': '8',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240216429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.25',\n", + " 'ChgPct': '-29.48',\n", + " 'Bid': '4.12',\n", + " 'Ask': '4.15',\n", + " 'Lst': '4.24',\n", + " 'Vol': '1129',\n", + " 'OI': '0',\n", + " 'BidSize': '130',\n", + " 'AskSize': '27'},\n", + " {'Sym': 'QQQ 240216P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.81',\n", + " 'ChgPct': '8.8',\n", + " 'Bid': '9.35',\n", + " 'Ask': '9.47',\n", + " 'Lst': '9.2',\n", + " 'Vol': '151',\n", + " 'OI': '868',\n", + " 'BidSize': '9',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240216430',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-28.61',\n", + " 'Bid': '4.04',\n", + " 'Ask': '4.07',\n", + " 'Lst': '4.09',\n", + " 'Vol': '4337',\n", + " 'OI': '41494',\n", + " 'BidSize': '43',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 240216P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.01',\n", + " 'ChgPct': '10.54',\n", + " 'Bid': '9.51',\n", + " 'Ask': '9.6',\n", + " 'Lst': '9.58',\n", + " 'Vol': '3440',\n", + " 'OI': '13634',\n", + " 'BidSize': '9',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240216431',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-1.11',\n", + " 'ChgPct': '-28.03',\n", + " 'Bid': '3.68',\n", + " 'Ask': '3.7',\n", + " 'Lst': '3.96',\n", + " 'Vol': '1238',\n", + " 'OI': '1801',\n", + " 'BidSize': '19',\n", + " 'AskSize': '31'},\n", + " {'Sym': 'QQQ 240216P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.68',\n", + " 'ChgPct': '16.57',\n", + " 'Bid': '10.14',\n", + " 'Ask': '10.27',\n", + " 'Lst': '10.14',\n", + " 'Vol': '252',\n", + " 'OI': '580',\n", + " 'BidSize': '5',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240216432',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-1.31',\n", + " 'ChgPct': '-38.3',\n", + " 'Bid': '3.34',\n", + " 'Ask': '3.36',\n", + " 'Lst': '3.42',\n", + " 'Vol': '1382',\n", + " 'OI': '3464',\n", + " 'BidSize': '25',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240216P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0.79',\n", + " 'ChgPct': '7.5',\n", + " 'Bid': '10.81',\n", + " 'Ask': '10.95',\n", + " 'Lst': '10.53',\n", + " 'Vol': '177',\n", + " 'OI': '693',\n", + " 'BidSize': '5',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240216433',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-1.21',\n", + " 'ChgPct': '-38.41',\n", + " 'Bid': '3.02',\n", + " 'Ask': '3.05',\n", + " 'Lst': '3.15',\n", + " 'Vol': '1850',\n", + " 'OI': '618',\n", + " 'BidSize': '163',\n", + " 'AskSize': '41'},\n", + " {'Sym': 'QQQ 240216P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0.91',\n", + " 'ChgPct': '8.39',\n", + " 'Bid': '11.52',\n", + " 'Ask': '11.73',\n", + " 'Lst': '10.84',\n", + " 'Vol': '55',\n", + " 'OI': '79',\n", + " 'BidSize': '2',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240216434',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.74',\n", + " 'ChgPct': '-25.34',\n", + " 'Bid': '2.73',\n", + " 'Ask': '2.76',\n", + " 'Lst': '2.92',\n", + " 'Vol': '790',\n", + " 'OI': '0',\n", + " 'BidSize': '279',\n", + " 'AskSize': '74'},\n", + " {'Sym': 'QQQ 240216P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0.76',\n", + " 'ChgPct': '6.52',\n", + " 'Bid': '12.25',\n", + " 'Ask': '12.47',\n", + " 'Lst': '11.66',\n", + " 'Vol': '143',\n", + " 'OI': '1286',\n", + " 'BidSize': '2',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240216434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-1.03',\n", + " 'ChgPct': '-40.39',\n", + " 'Bid': '2.52',\n", + " 'Ask': '2.54',\n", + " 'Lst': '2.55',\n", + " 'Vol': '214',\n", + " 'OI': '8855',\n", + " 'BidSize': '65',\n", + " 'AskSize': '42'},\n", + " {'Sym': 'QQQ 240216P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-0.19',\n", + " 'ChgPct': '-1.7',\n", + " 'Bid': '12.83',\n", + " 'Ask': '13.02',\n", + " 'Lst': '11.15',\n", + " 'Vol': '146',\n", + " 'OI': '176',\n", + " 'BidSize': '4',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240216435',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.85',\n", + " 'ChgPct': '-34',\n", + " 'Bid': '2.46',\n", + " 'Ask': '2.49',\n", + " 'Lst': '2.5',\n", + " 'Vol': '3007',\n", + " 'OI': '9263',\n", + " 'BidSize': '134',\n", + " 'AskSize': '69'},\n", + " {'Sym': 'QQQ 240216P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.54',\n", + " 'ChgPct': '11.94',\n", + " 'Bid': '13',\n", + " 'Ask': '13.24',\n", + " 'Lst': '12.9',\n", + " 'Vol': '29',\n", + " 'OI': '1486',\n", + " 'BidSize': '2',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240216436',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-1.01',\n", + " 'ChgPct': '-43.72',\n", + " 'Bid': '2.22',\n", + " 'Ask': '2.24',\n", + " 'Lst': '2.31',\n", + " 'Vol': '423',\n", + " 'OI': '1983',\n", + " 'BidSize': '21',\n", + " 'AskSize': '119'},\n", + " {'Sym': 'QQQ 240216P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '1.14',\n", + " 'Bid': '13.78',\n", + " 'Ask': '14.04',\n", + " 'Lst': '12.3',\n", + " 'Vol': '28',\n", + " 'OI': '523',\n", + " 'BidSize': '2',\n", + " 'AskSize': '54'}]},\n", + " {'SymbolGroup': 'QQQ20240216437',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.5',\n", + " 'ChgPct': '-22.73',\n", + " 'Bid': '1.99',\n", + " 'Ask': '2.01',\n", + " 'Lst': '2.2',\n", + " 'Vol': '194',\n", + " 'OI': '59',\n", + " 'BidSize': '131',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240216P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '1.5',\n", + " 'ChgPct': '10.56',\n", + " 'Bid': '14.59',\n", + " 'Ask': '14.85',\n", + " 'Lst': '14.2',\n", + " 'Vol': '80',\n", + " 'OI': '80',\n", + " 'BidSize': '2',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240216438',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.78',\n", + " 'ChgPct': '-42.62',\n", + " 'Bid': '1.78',\n", + " 'Ask': '1.81',\n", + " 'Lst': '1.83',\n", + " 'Vol': '793',\n", + " 'OI': '1758',\n", + " 'BidSize': '361',\n", + " 'AskSize': '396'},\n", + " {'Sym': 'QQQ 240216P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '1.55',\n", + " 'ChgPct': '10.3',\n", + " 'Bid': '15.42',\n", + " 'Ask': '15.68',\n", + " 'Lst': '15.05',\n", + " 'Vol': '8',\n", + " 'OI': '149',\n", + " 'BidSize': '2',\n", + " 'AskSize': '26'}]},\n", + " {'SymbolGroup': 'QQQ20240216439',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-41.42',\n", + " 'Bid': '1.6',\n", + " 'Ask': '1.62',\n", + " 'Lst': '1.69',\n", + " 'Vol': '381',\n", + " 'OI': '90',\n", + " 'BidSize': '161',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240216P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.34',\n", + " 'Ask': '16.47',\n", + " 'Lst': '15.98',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240216439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.56',\n", + " 'ChgPct': '-37.33',\n", + " 'Bid': '1.46',\n", + " 'Ask': '1.48',\n", + " 'Lst': '1.5',\n", + " 'Vol': '376',\n", + " 'OI': '9779',\n", + " 'BidSize': '461',\n", + " 'AskSize': '166'},\n", + " {'Sym': 'QQQ 240216P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.94',\n", + " 'Ask': '17.21',\n", + " 'Lst': '14.92',\n", + " 'Vol': '0',\n", + " 'OI': '121',\n", + " 'BidSize': '2',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240216440',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.53',\n", + " 'ChgPct': '-36.3',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.44',\n", + " 'Lst': '1.46',\n", + " 'Vol': '797',\n", + " 'OI': '13691',\n", + " 'BidSize': '160',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240216P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '1.2',\n", + " 'ChgPct': '7.13',\n", + " 'Bid': '17.14',\n", + " 'Ask': '17.4',\n", + " 'Lst': '16.83',\n", + " 'Vol': '33',\n", + " 'OI': '822',\n", + " 'BidSize': '2',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240216441',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.54',\n", + " 'ChgPct': '-39.42',\n", + " 'Bid': '1.27',\n", + " 'Ask': '1.29',\n", + " 'Lst': '1.37',\n", + " 'Vol': '64',\n", + " 'OI': '151',\n", + " 'BidSize': '461',\n", + " 'AskSize': '129'},\n", + " {'Sym': 'QQQ 240216P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.08',\n", + " 'Ask': '18.22',\n", + " 'Lst': '17.92',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '2',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240216442',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.55',\n", + " 'ChgPct': '-47.41',\n", + " 'Bid': '1.13',\n", + " 'Ask': '1.15',\n", + " 'Lst': '1.16',\n", + " 'Vol': '237',\n", + " 'OI': '3299',\n", + " 'BidSize': '461',\n", + " 'AskSize': '438'},\n", + " {'Sym': 'QQQ 240216P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.33',\n", + " 'ChgPct': '-1.84',\n", + " 'Bid': '18.92',\n", + " 'Ask': '19.18',\n", + " 'Lst': '17.97',\n", + " 'Vol': '164',\n", + " 'OI': '219',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-25.29',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0.87',\n", + " 'Vol': '132',\n", + " 'OI': '2914',\n", + " 'BidSize': '202',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240216P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '0.99',\n", + " 'Bid': '21.5',\n", + " 'Ask': '21.77',\n", + " 'Lst': '20.2',\n", + " 'Vol': '2',\n", + " 'OI': '4',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216445',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.37',\n", + " 'ChgPct': '-44.05',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.8',\n", + " 'Lst': '0.84',\n", + " 'Vol': '2090',\n", + " 'OI': '7241',\n", + " 'BidSize': '201',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240216P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '3.49',\n", + " 'ChgPct': '16.54',\n", + " 'Bid': '21.71',\n", + " 'Ask': '21.98',\n", + " 'Lst': '21.1',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '2',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-55.56',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.45',\n", + " 'Vol': '275',\n", + " 'OI': '5193',\n", + " 'BidSize': '232',\n", + " 'AskSize': '209'},\n", + " {'Sym': 'QQQ 240216P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '3.94',\n", + " 'ChgPct': '15.02',\n", + " 'Bid': '26.3',\n", + " 'Ask': '26.67',\n", + " 'Lst': '26.24',\n", + " 'Vol': '19',\n", + " 'OI': '35',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216450',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-58.14',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.43',\n", + " 'Vol': '1058',\n", + " 'OI': '39260',\n", + " 'BidSize': '203',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240216P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '1.13',\n", + " 'ChgPct': '4.39',\n", + " 'Bid': '26.52',\n", + " 'Ask': '26.8',\n", + " 'Lst': '25.73',\n", + " 'Vol': '25',\n", + " 'OI': '36',\n", + " 'BidSize': '19',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240216454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-54.17',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.24',\n", + " 'Vol': '29',\n", + " 'OI': '2200',\n", + " 'BidSize': '272',\n", + " 'AskSize': '387'},\n", + " {'Sym': 'QQQ 240216P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0.77',\n", + " 'ChgPct': '2.5',\n", + " 'Bid': '31.3',\n", + " 'Ask': '31.67',\n", + " 'Lst': '30.75',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216455',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-71.43',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.21',\n", + " 'Vol': '753',\n", + " 'OI': '12609',\n", + " 'BidSize': '485',\n", + " 'AskSize': '218'},\n", + " {'Sym': 'QQQ 240216P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.52',\n", + " 'Ask': '31.89',\n", + " 'Lst': '27.86',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.12',\n", + " 'Vol': '392',\n", + " 'OI': '1912',\n", + " 'BidSize': '583',\n", + " 'AskSize': '355'},\n", + " {'Sym': 'QQQ 240216P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.3',\n", + " 'Ask': '36.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240216460',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-53.85',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.13',\n", + " 'Vol': '278',\n", + " 'OI': '7113',\n", + " 'BidSize': '401',\n", + " 'AskSize': '616'},\n", + " {'Sym': 'QQQ 240216P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.8',\n", + " 'Lst': '38.13',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240216464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-71.43',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '30',\n", + " 'OI': '1851',\n", + " 'BidSize': '585',\n", + " 'AskSize': '554'},\n", + " {'Sym': 'QQQ 240216P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.3',\n", + " 'Ask': '41.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216465',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-57.14',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '23',\n", + " 'OI': '221',\n", + " 'BidSize': '470',\n", + " 'AskSize': '679'},\n", + " {'Sym': 'QQQ 240216P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.52',\n", + " 'Ask': '41.88',\n", + " 'Lst': '49.67',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '2',\n", + " 'OI': '294',\n", + " 'BidSize': '300',\n", + " 'AskSize': '1100'},\n", + " {'Sym': 'QQQ 240216P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.3',\n", + " 'Ask': '46.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216470',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-75',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '1',\n", + " 'OI': '250',\n", + " 'BidSize': '962',\n", + " 'AskSize': '175'},\n", + " {'Sym': 'QQQ 240216C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-75',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '1',\n", + " 'OI': '250',\n", + " 'BidSize': '962',\n", + " 'AskSize': '175'},\n", + " {'Sym': 'QQQ 240216P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.51',\n", + " 'Ask': '46.88',\n", + " 'Lst': '43.54',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '14',\n", + " 'OI': '539',\n", + " 'BidSize': '787',\n", + " 'AskSize': '480'},\n", + " {'Sym': 'QQQ 240216P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.3',\n", + " 'Ask': '51.66',\n", + " 'Lst': '51.79',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216475',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '73',\n", + " 'BidSize': '752',\n", + " 'AskSize': '513'},\n", + " {'Sym': 'QQQ 240216P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.52',\n", + " 'Ask': '51.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '8',\n", + " 'OI': '360',\n", + " 'BidSize': '161',\n", + " 'AskSize': '1117'},\n", + " {'Sym': 'QQQ 240216P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.3',\n", + " 'Ask': '56.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240216480',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '33.33',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '3',\n", + " 'OI': '389',\n", + " 'BidSize': '74',\n", + " 'AskSize': '1117'},\n", + " {'Sym': 'QQQ 240216P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.51',\n", + " 'Ask': '56.88',\n", + " 'Lst': '51.55',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-100',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '101',\n", + " 'OI': '238',\n", + " 'BidSize': '606',\n", + " 'AskSize': '613'},\n", + " {'Sym': 'QQQ 240216P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.3',\n", + " 'Ask': '61.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240216485',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '660',\n", + " 'BidSize': '593',\n", + " 'AskSize': '626'},\n", + " {'Sym': 'QQQ 240216P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.52',\n", + " 'Ask': '61.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '9'}]},\n", + " {'SymbolGroup': 'QQQ20240216489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1',\n", + " 'OI': '56',\n", + " 'BidSize': '391',\n", + " 'AskSize': '909'},\n", + " {'Sym': 'QQQ 240216P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.3',\n", + " 'Ask': '66.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240216490',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '670',\n", + " 'AskSize': '917'},\n", + " {'Sym': 'QQQ 240216P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.52',\n", + " 'Ask': '66.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '2',\n", + " 'OI': '687',\n", + " 'BidSize': '272',\n", + " 'AskSize': '1203'},\n", + " {'Sym': 'QQQ 240216P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.29',\n", + " 'Ask': '71.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216495',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '272',\n", + " 'AskSize': '1203'},\n", + " {'Sym': 'QQQ 240216P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.51',\n", + " 'Ask': '71.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240216499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2007',\n", + " 'BidSize': '0',\n", + " 'AskSize': '247'},\n", + " {'Sym': 'QQQ 240216P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.29',\n", + " 'Ask': '76.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216500',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '5',\n", + " 'OI': '3776',\n", + " 'BidSize': '0',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240216P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-0.07',\n", + " 'Bid': '76.51',\n", + " 'Ask': '76.81',\n", + " 'Lst': '74.12',\n", + " 'Vol': '4',\n", + " 'OI': '4',\n", + " 'BidSize': '19',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20240216504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '1',\n", + " 'OI': '493',\n", + " 'BidSize': '0',\n", + " 'AskSize': '321'},\n", + " {'Sym': 'QQQ 240216P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.29',\n", + " 'Ask': '81.66',\n", + " 'Lst': '81.78',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216505',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '0',\n", + " 'AskSize': '324'},\n", + " {'Sym': 'QQQ 240216P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.51',\n", + " 'Ask': '81.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240216510',\n", + " 'Legs': [{'Sym': 'QQQ 240216C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '101',\n", + " 'BidSize': '0',\n", + " 'AskSize': '452'},\n", + " {'Sym': 'QQQ 240216P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.51',\n", + " 'Ask': '86.88',\n", + " 'Lst': '82.32',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Feb 23',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 26},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240223300',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.44',\n", + " 'Ask': '124.81',\n", + " 'Lst': '128.81',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '18',\n", + " 'AskSize': '18'},\n", + " {'Sym': 'QQQ 240223P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '331',\n", + " 'BidSize': '142',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20240223305',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.46',\n", + " 'Ask': '119.85',\n", + " 'Lst': '106.46',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '201',\n", + " 'BidSize': '288',\n", + " 'AskSize': '224'}]},\n", + " {'SymbolGroup': 'QQQ20240223310',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.49',\n", + " 'Ask': '114.87',\n", + " 'Lst': '119.5',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '2',\n", + " 'OI': '30',\n", + " 'BidSize': '766',\n", + " 'AskSize': '320'}]},\n", + " {'SymbolGroup': 'QQQ20240223315',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.52',\n", + " 'Ask': '109.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '14.29',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '2',\n", + " 'OI': '5',\n", + " 'BidSize': '322',\n", + " 'AskSize': '454'}]},\n", + " {'SymbolGroup': 'QQQ20240223320',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '13.81',\n", + " 'ChgPct': '13.11',\n", + " 'Bid': '104.55',\n", + " 'Ask': '104.93',\n", + " 'Lst': '105.32',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '329',\n", + " 'AskSize': '174'}]},\n", + " {'SymbolGroup': 'QQQ20240223325',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.58',\n", + " 'Ask': '99.96',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '174',\n", + " 'BidSize': '250',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240223330',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.61',\n", + " 'Ask': '94.99',\n", + " 'Lst': '87',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-20',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.1',\n", + " 'Vol': '3',\n", + " 'OI': '715',\n", + " 'BidSize': '320',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240223335',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.65',\n", + " 'Ask': '90.03',\n", + " 'Lst': '76.39',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '2',\n", + " 'OI': '313',\n", + " 'BidSize': '325',\n", + " 'AskSize': '345'}]},\n", + " {'SymbolGroup': 'QQQ20240223340',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.69',\n", + " 'Ask': '85.06',\n", + " 'Lst': '77.5',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '22',\n", + " 'OI': '1048',\n", + " 'BidSize': '323',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240223345',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.73',\n", + " 'Ask': '80.1',\n", + " 'Lst': '78.07',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '199',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240223350',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.77',\n", + " 'Ask': '75.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240223P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.16',\n", + " 'Vol': '127',\n", + " 'OI': '1153',\n", + " 'BidSize': '167',\n", + " 'AskSize': '168'}]},\n", + " {'SymbolGroup': 'QQQ20240223355',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '-2.92',\n", + " 'ChgPct': '-4.14',\n", + " 'Bid': '69.82',\n", + " 'Ask': '70.19',\n", + " 'Lst': '70.57',\n", + " 'Vol': '1',\n", + " 'OI': '16',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.19',\n", + " 'Vol': '3',\n", + " 'OI': '1111',\n", + " 'BidSize': '325',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240223360',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-4.04',\n", + " 'ChgPct': '-6.14',\n", + " 'Bid': '64.87',\n", + " 'Ask': '65.25',\n", + " 'Lst': '65.77',\n", + " 'Vol': '4',\n", + " 'OI': '26',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.21',\n", + " 'Vol': '30',\n", + " 'OI': '1528',\n", + " 'BidSize': '201',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240223365',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.93',\n", + " 'Ask': '60.31',\n", + " 'Lst': '62.58',\n", + " 'Vol': '0',\n", + " 'OI': '460',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '4',\n", + " 'OI': '530',\n", + " 'BidSize': '201',\n", + " 'AskSize': '222'}]},\n", + " {'SymbolGroup': 'QQQ20240223370',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55',\n", + " 'Ask': '55.38',\n", + " 'Lst': '61.17',\n", + " 'Vol': '0',\n", + " 'OI': '70',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.23',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.31',\n", + " 'Vol': '112',\n", + " 'OI': '1419',\n", + " 'BidSize': '390',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240223375',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-1.21',\n", + " 'Bid': '50.09',\n", + " 'Ask': '50.46',\n", + " 'Lst': '51.14',\n", + " 'Vol': '25',\n", + " 'OI': '111',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2.78',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.36',\n", + " 'Vol': '137',\n", + " 'OI': '3856',\n", + " 'BidSize': '201',\n", + " 'AskSize': '290'}]},\n", + " {'SymbolGroup': 'QQQ20240223380',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-2.58',\n", + " 'ChgPct': '-5.67',\n", + " 'Bid': '45.2',\n", + " 'Ask': '45.57',\n", + " 'Lst': '45.54',\n", + " 'Vol': '5',\n", + " 'OI': '125',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2.27',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.44',\n", + " 'Vol': '313',\n", + " 'OI': '1516',\n", + " 'BidSize': '128',\n", + " 'AskSize': '128'}]},\n", + " {'SymbolGroup': 'QQQ20240223385',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-1.88',\n", + " 'ChgPct': '-4.58',\n", + " 'Bid': '40.34',\n", + " 'Ask': '40.71',\n", + " 'Lst': '41.09',\n", + " 'Vol': '2',\n", + " 'OI': '42',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-7.14',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.56',\n", + " 'Vol': '265',\n", + " 'OI': '2248',\n", + " 'BidSize': '114',\n", + " 'AskSize': '119'}]},\n", + " {'SymbolGroup': 'QQQ20240223386',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.37',\n", + " 'Ask': '39.74',\n", + " 'Lst': '39.1',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '9.68',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.62',\n", + " 'Vol': '8',\n", + " 'OI': '133',\n", + " 'BidSize': '321',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20240223387',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.41',\n", + " 'Ask': '38.77',\n", + " 'Lst': '40.14',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-3.28',\n", + " 'Bid': '0.62',\n", + " 'Ask': '0.63',\n", + " 'Lst': '0.61',\n", + " 'Vol': '2',\n", + " 'OI': '487',\n", + " 'BidSize': '97',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240223387.5',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00387500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.93',\n", + " 'Ask': '38.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 240223P00387500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.5',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-8.47',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.65',\n", + " 'Lst': '0.59',\n", + " 'Vol': '7',\n", + " 'OI': '96',\n", + " 'BidSize': '325',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240223388',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.45',\n", + " 'Ask': '37.81',\n", + " 'Lst': '41.77',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-6.45',\n", + " 'Bid': '0.65',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.62',\n", + " 'Vol': '2',\n", + " 'OI': '1481',\n", + " 'BidSize': '325',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240223389',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.49',\n", + " 'Ask': '36.85',\n", + " 'Lst': '38.8',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.69',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '163',\n", + " 'BidSize': '94',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240223390',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-2.7',\n", + " 'ChgPct': '-7.53',\n", + " 'Bid': '35.53',\n", + " 'Ask': '35.89',\n", + " 'Lst': '35.88',\n", + " 'Vol': '85',\n", + " 'OI': '175',\n", + " 'BidSize': '3',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.78',\n", + " 'Bid': '0.72',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.72',\n", + " 'Vol': '266',\n", + " 'OI': '2301',\n", + " 'BidSize': '326',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240223391',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '0.32',\n", + " 'Bid': '34.58',\n", + " 'Ask': '34.94',\n", + " 'Lst': '37.11',\n", + " 'Vol': '5',\n", + " 'OI': '79',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-8.22',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.79',\n", + " 'Lst': '0.73',\n", + " 'Vol': '2213',\n", + " 'OI': '139',\n", + " 'BidSize': '151',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20240223392',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.63',\n", + " 'Ask': '33.99',\n", + " 'Lst': '32.37',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '4.71',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.84',\n", + " 'Lst': '0.85',\n", + " 'Vol': '2',\n", + " 'OI': '990',\n", + " 'BidSize': '321',\n", + " 'AskSize': '344'}]},\n", + " {'SymbolGroup': 'QQQ20240223392.5',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00392500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.16',\n", + " 'Ask': '33.51',\n", + " 'Lst': '19.18',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00392500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392.5',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '23.6',\n", + " 'Bid': '0.83',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.89',\n", + " 'Vol': '1',\n", + " 'OI': '103',\n", + " 'BidSize': '500',\n", + " 'AskSize': '487'}]},\n", + " {'SymbolGroup': 'QQQ20240223393',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '-4.22',\n", + " 'ChgPct': '-12.76',\n", + " 'Bid': '32.68',\n", + " 'Ask': '33.04',\n", + " 'Lst': '33.08',\n", + " 'Vol': '6',\n", + " 'OI': '41',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '3.53',\n", + " 'Bid': '0.86',\n", + " 'Ask': '0.88',\n", + " 'Lst': '0.85',\n", + " 'Vol': '2249',\n", + " 'OI': '124',\n", + " 'BidSize': '325',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240223394',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.74',\n", + " 'Ask': '32.1',\n", + " 'Lst': '22.44',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-4.6',\n", + " 'Bid': '0.91',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.87',\n", + " 'Vol': '43',\n", + " 'OI': '254',\n", + " 'BidSize': '325',\n", + " 'AskSize': '274'}]},\n", + " {'SymbolGroup': 'QQQ20240223395',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-4.77',\n", + " 'ChgPct': '-15.13',\n", + " 'Bid': '30.8',\n", + " 'Ask': '31.16',\n", + " 'Lst': '31.53',\n", + " 'Vol': '6',\n", + " 'OI': '293',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.13',\n", + " 'Bid': '0.97',\n", + " 'Ask': '0.99',\n", + " 'Lst': '0.94',\n", + " 'Vol': '1596',\n", + " 'OI': '3415',\n", + " 'BidSize': '402',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240223396',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '6.92',\n", + " 'ChgPct': '22.17',\n", + " 'Bid': '29.87',\n", + " 'Ask': '30.22',\n", + " 'Lst': '31.22',\n", + " 'Vol': '3',\n", + " 'OI': '480',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-3',\n", + " 'Bid': '1.03',\n", + " 'Ask': '1.05',\n", + " 'Lst': '1',\n", + " 'Vol': '151',\n", + " 'OI': '954',\n", + " 'BidSize': '325',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240223397',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '-3.66',\n", + " 'ChgPct': '-12.13',\n", + " 'Bid': '28.94',\n", + " 'Ask': '29.29',\n", + " 'Lst': '30.18',\n", + " 'Vol': '5',\n", + " 'OI': '67',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-9.17',\n", + " 'Bid': '1.1',\n", + " 'Ask': '1.12',\n", + " 'Lst': '1.09',\n", + " 'Vol': '6',\n", + " 'OI': '6586',\n", + " 'BidSize': '201',\n", + " 'AskSize': '274'}]},\n", + " {'SymbolGroup': 'QQQ20240223397.5',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00397500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.47',\n", + " 'Ask': '28.82',\n", + " 'Lst': '17.52',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00397500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.5',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '4.46',\n", + " 'Bid': '1.13',\n", + " 'Ask': '1.15',\n", + " 'Lst': '1.12',\n", + " 'Vol': '6',\n", + " 'OI': '216',\n", + " 'BidSize': '310',\n", + " 'AskSize': '246'}]},\n", + " {'SymbolGroup': 'QQQ20240223398',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.01',\n", + " 'Ask': '28.36',\n", + " 'Lst': '32.3',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '5.26',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.14',\n", + " 'Vol': '75',\n", + " 'OI': '348',\n", + " 'BidSize': '321',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240223399',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '-2.67',\n", + " 'ChgPct': '-9.51',\n", + " 'Bid': '27.09',\n", + " 'Ask': '27.44',\n", + " 'Lst': '28.09',\n", + " 'Vol': '1',\n", + " 'OI': '46',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '3.2',\n", + " 'Bid': '1.24',\n", + " 'Ask': '1.27',\n", + " 'Lst': '1.25',\n", + " 'Vol': '199',\n", + " 'OI': '282',\n", + " 'BidSize': '599',\n", + " 'AskSize': '441'}]},\n", + " {'SymbolGroup': 'QQQ20240223400',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.35',\n", + " 'ChgPct': '-8.69',\n", + " 'Bid': '26.18',\n", + " 'Ask': '26.51',\n", + " 'Lst': '27.04',\n", + " 'Vol': '11',\n", + " 'OI': '218',\n", + " 'BidSize': '56',\n", + " 'AskSize': '8'},\n", + " {'Sym': 'QQQ 240223P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '5.93',\n", + " 'Bid': '1.33',\n", + " 'Ask': '1.35',\n", + " 'Lst': '1.35',\n", + " 'Vol': '592',\n", + " 'OI': '3677',\n", + " 'BidSize': '176',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240223401',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.27',\n", + " 'Ask': '25.61',\n", + " 'Lst': '28.91',\n", + " 'Vol': '0',\n", + " 'OI': '160',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.42',\n", + " 'Ask': '1.44',\n", + " 'Lst': '1.31',\n", + " 'Vol': '39',\n", + " 'OI': '346',\n", + " 'BidSize': '255',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240223402',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.36',\n", + " 'ChgPct': '-1.41',\n", + " 'Bid': '24.37',\n", + " 'Ask': '24.71',\n", + " 'Lst': '25.52',\n", + " 'Vol': '4',\n", + " 'OI': '264',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-9.03',\n", + " 'Bid': '1.52',\n", + " 'Ask': '1.54',\n", + " 'Lst': '1.44',\n", + " 'Vol': '57',\n", + " 'OI': '433',\n", + " 'BidSize': '53',\n", + " 'AskSize': '488'}]},\n", + " {'SymbolGroup': 'QQQ20240223402.5',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00402500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.93',\n", + " 'Ask': '24.26',\n", + " 'Lst': '23.55',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00402500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.5',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-6.38',\n", + " 'Bid': '1.57',\n", + " 'Ask': '1.59',\n", + " 'Lst': '1.41',\n", + " 'Vol': '22',\n", + " 'OI': '149',\n", + " 'BidSize': '73',\n", + " 'AskSize': '420'}]},\n", + " {'SymbolGroup': 'QQQ20240223403',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '0.76',\n", + " 'Bid': '23.49',\n", + " 'Ask': '23.81',\n", + " 'Lst': '26.16',\n", + " 'Vol': '4',\n", + " 'OI': '100',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.52',\n", + " 'Vol': '71',\n", + " 'OI': '309',\n", + " 'BidSize': '290',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20240223404',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.6',\n", + " 'Ask': '22.93',\n", + " 'Lst': '25.42',\n", + " 'Vol': '0',\n", + " 'OI': '309',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.84',\n", + " 'Bid': '1.73',\n", + " 'Ask': '1.75',\n", + " 'Lst': '1.63',\n", + " 'Vol': '43',\n", + " 'OI': '565',\n", + " 'BidSize': '350',\n", + " 'AskSize': '207'}]},\n", + " {'SymbolGroup': 'QQQ20240223405',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-3.7',\n", + " 'ChgPct': '-16.33',\n", + " 'Bid': '21.72',\n", + " 'Ask': '22.05',\n", + " 'Lst': '22.66',\n", + " 'Vol': '4',\n", + " 'OI': '253',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '3.78',\n", + " 'Bid': '1.85',\n", + " 'Ask': '1.88',\n", + " 'Lst': '1.85',\n", + " 'Vol': '347',\n", + " 'OI': '1772',\n", + " 'BidSize': '333',\n", + " 'AskSize': '441'}]},\n", + " {'SymbolGroup': 'QQQ20240223406',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-3.16',\n", + " 'Bid': '20.86',\n", + " 'Ask': '21.18',\n", + " 'Lst': '22.75',\n", + " 'Vol': '1',\n", + " 'OI': '233',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '2.13',\n", + " 'Bid': '1.99',\n", + " 'Ask': '2.01',\n", + " 'Lst': '1.88',\n", + " 'Vol': '184',\n", + " 'OI': '555',\n", + " 'BidSize': '60',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240223407',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-1.32',\n", + " 'ChgPct': '-6.26',\n", + " 'Bid': '20',\n", + " 'Ask': '20.32',\n", + " 'Lst': '21.07',\n", + " 'Vol': '19',\n", + " 'OI': '176',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '5.26',\n", + " 'Bid': '2.13',\n", + " 'Ask': '2.15',\n", + " 'Lst': '2.09',\n", + " 'Vol': '244',\n", + " 'OI': '622',\n", + " 'BidSize': '57',\n", + " 'AskSize': '197'}]},\n", + " {'SymbolGroup': 'QQQ20240223407.5',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00407500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.5',\n", + " 'Chg': '-2.92',\n", + " 'ChgPct': '-14.59',\n", + " 'Bid': '19.58',\n", + " 'Ask': '19.89',\n", + " 'Lst': '20.02',\n", + " 'Vol': '1',\n", + " 'OI': '86',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00407500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.5',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '3.32',\n", + " 'Bid': '2.2',\n", + " 'Ask': '2.22',\n", + " 'Lst': '2.11',\n", + " 'Vol': '3',\n", + " 'OI': '612',\n", + " 'BidSize': '201',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240223408',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-1.68',\n", + " 'ChgPct': '-8.55',\n", + " 'Bid': '19.16',\n", + " 'Ask': '19.47',\n", + " 'Lst': '19.65',\n", + " 'Vol': '5',\n", + " 'OI': '229',\n", + " 'BidSize': '3',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-5.53',\n", + " 'Bid': '2.28',\n", + " 'Ask': '2.3',\n", + " 'Lst': '2.17',\n", + " 'Vol': '167',\n", + " 'OI': '645',\n", + " 'BidSize': '69',\n", + " 'AskSize': '193'}]},\n", + " {'SymbolGroup': 'QQQ20240223409',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-9.74',\n", + " 'Bid': '18.32',\n", + " 'Ask': '18.63',\n", + " 'Lst': '19.5',\n", + " 'Vol': '1',\n", + " 'OI': '347',\n", + " 'BidSize': '40',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '5.06',\n", + " 'Bid': '2.44',\n", + " 'Ask': '2.45',\n", + " 'Lst': '2.37',\n", + " 'Vol': '127',\n", + " 'OI': '681',\n", + " 'BidSize': '68',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223410',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-2.25',\n", + " 'ChgPct': '-12.56',\n", + " 'Bid': '17.5',\n", + " 'Ask': '17.8',\n", + " 'Lst': '17.91',\n", + " 'Vol': '15',\n", + " 'OI': '623',\n", + " 'BidSize': '84',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.38',\n", + " 'Bid': '2.61',\n", + " 'Ask': '2.64',\n", + " 'Lst': '2.52',\n", + " 'Vol': '793',\n", + " 'OI': '1891',\n", + " 'BidSize': '147',\n", + " 'AskSize': '188'}]},\n", + " {'SymbolGroup': 'QQQ20240223411',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.69',\n", + " 'Ask': '16.99',\n", + " 'Lst': '21.26',\n", + " 'Vol': '0',\n", + " 'OI': '615',\n", + " 'BidSize': '51',\n", + " 'AskSize': '212'},\n", + " {'Sym': 'QQQ 240223P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '5.11',\n", + " 'Bid': '2.8',\n", + " 'Ask': '2.83',\n", + " 'Lst': '2.74',\n", + " 'Vol': '561',\n", + " 'OI': '498',\n", + " 'BidSize': '355',\n", + " 'AskSize': '44'}]},\n", + " {'SymbolGroup': 'QQQ20240223412',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-11.34',\n", + " 'Bid': '15.9',\n", + " 'Ask': '16.19',\n", + " 'Lst': '16.49',\n", + " 'Vol': '21',\n", + " 'OI': '484',\n", + " 'BidSize': '50',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240223P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '6.51',\n", + " 'Bid': '3.01',\n", + " 'Ask': '3.03',\n", + " 'Lst': '2.92',\n", + " 'Vol': '358',\n", + " 'OI': '646',\n", + " 'BidSize': '60',\n", + " 'AskSize': '184'}]},\n", + " {'SymbolGroup': 'QQQ20240223412.5',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00412500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.5',\n", + " 'Chg': '-4.25',\n", + " 'ChgPct': '-26.75',\n", + " 'Bid': '15.51',\n", + " 'Ask': '15.8',\n", + " 'Lst': '15.89',\n", + " 'Vol': '13',\n", + " 'OI': '57',\n", + " 'BidSize': '25',\n", + " 'AskSize': '228'},\n", + " {'Sym': 'QQQ 240223P00412500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.5',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '9',\n", + " 'Bid': '3.11',\n", + " 'Ask': '3.14',\n", + " 'Lst': '3',\n", + " 'Vol': '2',\n", + " 'OI': '579',\n", + " 'BidSize': '355',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240223413',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-1.26',\n", + " 'ChgPct': '-7.83',\n", + " 'Bid': '15.13',\n", + " 'Ask': '15.4',\n", + " 'Lst': '16.1',\n", + " 'Vol': '60',\n", + " 'OI': '491',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240223P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '2.66',\n", + " 'Bid': '3.22',\n", + " 'Ask': '3.26',\n", + " 'Lst': '3.01',\n", + " 'Vol': '65',\n", + " 'OI': '547',\n", + " 'BidSize': '371',\n", + " 'AskSize': '213'}]},\n", + " {'SymbolGroup': 'QQQ20240223414',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-12.85',\n", + " 'Bid': '14.35',\n", + " 'Ask': '14.63',\n", + " 'Lst': '14.79',\n", + " 'Vol': '15',\n", + " 'OI': '706',\n", + " 'BidSize': '273',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240223P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.26',\n", + " 'ChgPct': '7.76',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.49',\n", + " 'Lst': '3.35',\n", + " 'Vol': '42',\n", + " 'OI': '1294',\n", + " 'BidSize': '68',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240223415',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-1.55',\n", + " 'ChgPct': '-10.99',\n", + " 'Bid': '13.6',\n", + " 'Ask': '13.87',\n", + " 'Lst': '14.1',\n", + " 'Vol': '849',\n", + " 'OI': '726',\n", + " 'BidSize': '301',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '6.94',\n", + " 'Bid': '3.71',\n", + " 'Ask': '3.74',\n", + " 'Lst': '3.6',\n", + " 'Vol': '224',\n", + " 'OI': '2032',\n", + " 'BidSize': '61',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240223416',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-2.07',\n", + " 'ChgPct': '-15.68',\n", + " 'Bid': '12.87',\n", + " 'Ask': '13.14',\n", + " 'Lst': '13.2',\n", + " 'Vol': '43',\n", + " 'OI': '295',\n", + " 'BidSize': '327',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240223P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '6.37',\n", + " 'Bid': '3.98',\n", + " 'Ask': '4.01',\n", + " 'Lst': '3.77',\n", + " 'Vol': '224',\n", + " 'OI': '387',\n", + " 'BidSize': '53',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240223417',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-1.91',\n", + " 'ChgPct': '-15.4',\n", + " 'Bid': '12.24',\n", + " 'Ask': '12.42',\n", + " 'Lst': '12.4',\n", + " 'Vol': '254',\n", + " 'OI': '226',\n", + " 'BidSize': '8',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240223P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.32',\n", + " 'ChgPct': '7.62',\n", + " 'Bid': '4.27',\n", + " 'Ask': '4.3',\n", + " 'Lst': '4.2',\n", + " 'Vol': '178',\n", + " 'OI': '589',\n", + " 'BidSize': '46',\n", + " 'AskSize': '172'}]},\n", + " {'SymbolGroup': 'QQQ20240223418',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-2.53',\n", + " 'ChgPct': '-21.05',\n", + " 'Bid': '11.48',\n", + " 'Ask': '11.72',\n", + " 'Lst': '12.02',\n", + " 'Vol': '77',\n", + " 'OI': '318',\n", + " 'BidSize': '105',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240223P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.47',\n", + " 'ChgPct': '10.28',\n", + " 'Bid': '4.58',\n", + " 'Ask': '4.61',\n", + " 'Lst': '4.57',\n", + " 'Vol': '348',\n", + " 'OI': '1081',\n", + " 'BidSize': '36',\n", + " 'AskSize': '157'}]},\n", + " {'SymbolGroup': 'QQQ20240223419',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-1.35',\n", + " 'ChgPct': '-11.59',\n", + " 'Bid': '10.87',\n", + " 'Ask': '11.04',\n", + " 'Lst': '11.65',\n", + " 'Vol': '105',\n", + " 'OI': '633',\n", + " 'BidSize': '5',\n", + " 'AskSize': '44'},\n", + " {'Sym': 'QQQ 240223P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '6.46',\n", + " 'Bid': '4.91',\n", + " 'Ask': '4.94',\n", + " 'Lst': '4.8',\n", + " 'Vol': '146',\n", + " 'OI': '2277',\n", + " 'BidSize': '32',\n", + " 'AskSize': '165'}]},\n", + " {'SymbolGroup': 'QQQ20240223420',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-15.27',\n", + " 'Bid': '10.17',\n", + " 'Ask': '10.38',\n", + " 'Lst': '10.48',\n", + " 'Vol': '1653',\n", + " 'OI': '1926',\n", + " 'BidSize': '27',\n", + " 'AskSize': '55'},\n", + " {'Sym': 'QQQ 240223P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.48',\n", + " 'ChgPct': '9.09',\n", + " 'Bid': '5.26',\n", + " 'Ask': '5.3',\n", + " 'Lst': '5.28',\n", + " 'Vol': '372',\n", + " 'OI': '6904',\n", + " 'BidSize': '44',\n", + " 'AskSize': '165'}]},\n", + " {'SymbolGroup': 'QQQ20240223421',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-1.84',\n", + " 'ChgPct': '-18.62',\n", + " 'Bid': '9.55',\n", + " 'Ask': '9.72',\n", + " 'Lst': '9.88',\n", + " 'Vol': '113',\n", + " 'OI': '213',\n", + " 'BidSize': '21',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240223P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.46',\n", + " 'ChgPct': '8.5',\n", + " 'Bid': '5.63',\n", + " 'Ask': '5.67',\n", + " 'Lst': '5.41',\n", + " 'Vol': '123',\n", + " 'OI': '138',\n", + " 'BidSize': '45',\n", + " 'AskSize': '125'}]},\n", + " {'SymbolGroup': 'QQQ20240223422',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.47',\n", + " 'ChgPct': '-15.82',\n", + " 'Bid': '8.99',\n", + " 'Ask': '9.08',\n", + " 'Lst': '9.29',\n", + " 'Vol': '165',\n", + " 'OI': '361',\n", + " 'BidSize': '13',\n", + " 'AskSize': '15'},\n", + " {'Sym': 'QQQ 240223P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.51',\n", + " 'ChgPct': '8.49',\n", + " 'Bid': '6.03',\n", + " 'Ask': '6.07',\n", + " 'Lst': '6.01',\n", + " 'Vol': '115',\n", + " 'OI': '378',\n", + " 'BidSize': '136',\n", + " 'AskSize': '137'}]},\n", + " {'SymbolGroup': 'QQQ20240223423',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.55',\n", + " 'ChgPct': '-18.02',\n", + " 'Bid': '8.41',\n", + " 'Ask': '8.49',\n", + " 'Lst': '8.6',\n", + " 'Vol': '92',\n", + " 'OI': '461',\n", + " 'BidSize': '9',\n", + " 'AskSize': '31'},\n", + " {'Sym': 'QQQ 240223P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.64',\n", + " 'ChgPct': '10.02',\n", + " 'Bid': '6.45',\n", + " 'Ask': '6.5',\n", + " 'Lst': '6.39',\n", + " 'Vol': '404',\n", + " 'OI': '407',\n", + " 'BidSize': '58',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240223424',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.57',\n", + " 'ChgPct': '-19.6',\n", + " 'Bid': '7.85',\n", + " 'Ask': '7.9',\n", + " 'Lst': '8.01',\n", + " 'Vol': '600',\n", + " 'OI': '260',\n", + " 'BidSize': '35',\n", + " 'AskSize': '16'},\n", + " {'Sym': 'QQQ 240223P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '9.36',\n", + " 'Bid': '6.9',\n", + " 'Ask': '6.94',\n", + " 'Lst': '6.73',\n", + " 'Vol': '140',\n", + " 'OI': '228',\n", + " 'BidSize': '32',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20240223425',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-20.92',\n", + " 'Bid': '7.31',\n", + " 'Ask': '7.36',\n", + " 'Lst': '7.36',\n", + " 'Vol': '398',\n", + " 'OI': '2540',\n", + " 'BidSize': '38',\n", + " 'AskSize': '19'},\n", + " {'Sym': 'QQQ 240223P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.6',\n", + " 'ChgPct': '8.33',\n", + " 'Bid': '7.37',\n", + " 'Ask': '7.42',\n", + " 'Lst': '7.2',\n", + " 'Vol': '671',\n", + " 'OI': '820',\n", + " 'BidSize': '36',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240223426',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.49',\n", + " 'ChgPct': '-21.66',\n", + " 'Bid': '6.79',\n", + " 'Ask': '6.84',\n", + " 'Lst': '6.88',\n", + " 'Vol': '200',\n", + " 'OI': '410',\n", + " 'BidSize': '124',\n", + " 'AskSize': '23'},\n", + " {'Sym': 'QQQ 240223P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.72',\n", + " 'ChgPct': '9.18',\n", + " 'Bid': '7.86',\n", + " 'Ask': '7.92',\n", + " 'Lst': '7.84',\n", + " 'Vol': '525',\n", + " 'OI': '689',\n", + " 'BidSize': '19',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240223427',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-0.91',\n", + " 'ChgPct': '-13.27',\n", + " 'Bid': '6.3',\n", + " 'Ask': '6.36',\n", + " 'Lst': '6.86',\n", + " 'Vol': '127',\n", + " 'OI': '27',\n", + " 'BidSize': '117',\n", + " 'AskSize': '117'},\n", + " {'Sym': 'QQQ 240223P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.86',\n", + " 'ChgPct': '10.42',\n", + " 'Bid': '8.38',\n", + " 'Ask': '8.46',\n", + " 'Lst': '8.25',\n", + " 'Vol': '81',\n", + " 'OI': '51',\n", + " 'BidSize': '9',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240223428',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.04',\n", + " 'ChgPct': '-16.97',\n", + " 'Bid': '5.83',\n", + " 'Ask': '5.88',\n", + " 'Lst': '6.13',\n", + " 'Vol': '218',\n", + " 'OI': '1050',\n", + " 'BidSize': '117',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240223P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.92',\n", + " 'ChgPct': '10.51',\n", + " 'Bid': '8.91',\n", + " 'Ask': '9',\n", + " 'Lst': '8.75',\n", + " 'Vol': '237',\n", + " 'OI': '561',\n", + " 'BidSize': '21',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240223429',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-0.96',\n", + " 'ChgPct': '-16.33',\n", + " 'Bid': '5.39',\n", + " 'Ask': '5.43',\n", + " 'Lst': '5.88',\n", + " 'Vol': '45',\n", + " 'OI': '35',\n", + " 'BidSize': '122',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 240223P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '1.85',\n", + " 'Bid': '9.5',\n", + " 'Ask': '9.58',\n", + " 'Lst': '8.66',\n", + " 'Vol': '20',\n", + " 'OI': '37',\n", + " 'BidSize': '8',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240223430',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-23.21',\n", + " 'Bid': '4.97',\n", + " 'Ask': '5.01',\n", + " 'Lst': '5.04',\n", + " 'Vol': '297',\n", + " 'OI': '7026',\n", + " 'BidSize': '123',\n", + " 'AskSize': '118'},\n", + " {'Sym': 'QQQ 240223P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0.68',\n", + " 'ChgPct': '6.95',\n", + " 'Bid': '10.08',\n", + " 'Ask': '10.19',\n", + " 'Lst': '9.78',\n", + " 'Vol': '279',\n", + " 'OI': '351',\n", + " 'BidSize': '7',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240223431',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.91',\n", + " 'ChgPct': '-19.16',\n", + " 'Bid': '4.57',\n", + " 'Ask': '4.61',\n", + " 'Lst': '4.75',\n", + " 'Vol': '26',\n", + " 'OI': '14',\n", + " 'BidSize': '156',\n", + " 'AskSize': '37'},\n", + " {'Sym': 'QQQ 240223P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-3.48',\n", + " 'Bid': '10.65',\n", + " 'Ask': '10.85',\n", + " 'Lst': '9.2',\n", + " 'Vol': '5',\n", + " 'OI': '16',\n", + " 'BidSize': '8',\n", + " 'AskSize': '43'}]},\n", + " {'SymbolGroup': 'QQQ20240223432',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.99',\n", + " 'ChgPct': '-22.3',\n", + " 'Bid': '4.19',\n", + " 'Ask': '4.23',\n", + " 'Lst': '4.44',\n", + " 'Vol': '138',\n", + " 'OI': '1456',\n", + " 'BidSize': '123',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240223P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0.91',\n", + " 'ChgPct': '8.99',\n", + " 'Bid': '11.29',\n", + " 'Ask': '11.5',\n", + " 'Lst': '10.12',\n", + " 'Vol': '3',\n", + " 'OI': '53',\n", + " 'BidSize': '6',\n", + " 'AskSize': '39'}]},\n", + " {'SymbolGroup': 'QQQ20240223433',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-16.74',\n", + " 'Bid': '3.84',\n", + " 'Ask': '3.88',\n", + " 'Lst': '4.3',\n", + " 'Vol': '200',\n", + " 'OI': '68',\n", + " 'BidSize': '187',\n", + " 'AskSize': '41'},\n", + " {'Sym': 'QQQ 240223P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '11.96',\n", + " 'Ask': '12.19',\n", + " 'Lst': '11.29',\n", + " 'Vol': '20',\n", + " 'OI': '20',\n", + " 'BidSize': '6',\n", + " 'AskSize': '32'}]},\n", + " {'SymbolGroup': 'QQQ20240223434',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-1.06',\n", + " 'ChgPct': '-29.53',\n", + " 'Bid': '3.52',\n", + " 'Ask': '3.55',\n", + " 'Lst': '3.59',\n", + " 'Vol': '152',\n", + " 'OI': '0',\n", + " 'BidSize': '175',\n", + " 'AskSize': '35'},\n", + " {'Sym': 'QQQ 240223P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '1.2',\n", + " 'ChgPct': '9.58',\n", + " 'Bid': '12.67',\n", + " 'Ask': '12.92',\n", + " 'Lst': '12.53',\n", + " 'Vol': '94',\n", + " 'OI': '65',\n", + " 'BidSize': '8',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240223435',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-1.06',\n", + " 'ChgPct': '-32.92',\n", + " 'Bid': '3.22',\n", + " 'Ask': '3.25',\n", + " 'Lst': '3.22',\n", + " 'Vol': '171',\n", + " 'OI': '1293',\n", + " 'BidSize': '24',\n", + " 'AskSize': '180'},\n", + " {'Sym': 'QQQ 240223P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '2.27',\n", + " 'ChgPct': '18.13',\n", + " 'Bid': '13.38',\n", + " 'Ask': '13.66',\n", + " 'Lst': '12.52',\n", + " 'Vol': '7',\n", + " 'OI': '334',\n", + " 'BidSize': '5',\n", + " 'AskSize': '222'}]},\n", + " {'SymbolGroup': 'QQQ20240223436',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-1.1',\n", + " 'ChgPct': '-36.54',\n", + " 'Bid': '2.93',\n", + " 'Ask': '2.96',\n", + " 'Lst': '3.01',\n", + " 'Vol': '8',\n", + " 'OI': '822',\n", + " 'BidSize': '276',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 240223P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '1.56',\n", + " 'ChgPct': '11.08',\n", + " 'Bid': '14.12',\n", + " 'Ask': '14.41',\n", + " 'Lst': '14.08',\n", + " 'Vol': '4',\n", + " 'OI': '98',\n", + " 'BidSize': '183',\n", + " 'AskSize': '286'}]},\n", + " {'SymbolGroup': 'QQQ20240223437',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.93',\n", + " 'ChgPct': '-34.32',\n", + " 'Bid': '2.66',\n", + " 'Ask': '2.7',\n", + " 'Lst': '2.71',\n", + " 'Vol': '33',\n", + " 'OI': '6',\n", + " 'BidSize': '206',\n", + " 'AskSize': '219'},\n", + " {'Sym': 'QQQ 240223P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '1.57',\n", + " 'ChgPct': '10.78',\n", + " 'Bid': '14.89',\n", + " 'Ask': '15.19',\n", + " 'Lst': '14.57',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '178',\n", + " 'AskSize': '226'}]},\n", + " {'SymbolGroup': 'QQQ20240223438',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.38',\n", + " 'ChgPct': '-14.34',\n", + " 'Bid': '2.42',\n", + " 'Ask': '2.45',\n", + " 'Lst': '2.65',\n", + " 'Vol': '269',\n", + " 'OI': '961',\n", + " 'BidSize': '87',\n", + " 'AskSize': '67'},\n", + " {'Sym': 'QQQ 240223P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.43',\n", + " 'ChgPct': '-3.03',\n", + " 'Bid': '15.68',\n", + " 'Ask': '15.98',\n", + " 'Lst': '14.18',\n", + " 'Vol': '3',\n", + " 'OI': '7',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240223439',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.63',\n", + " 'ChgPct': '-26.69',\n", + " 'Bid': '2.19',\n", + " 'Ask': '2.23',\n", + " 'Lst': '2.36',\n", + " 'Vol': '7',\n", + " 'OI': '10',\n", + " 'BidSize': '318',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 240223P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.54',\n", + " 'Ask': '16.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '15',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240223440',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.75',\n", + " 'ChgPct': '-37.5',\n", + " 'Bid': '1.99',\n", + " 'Ask': '2.01',\n", + " 'Lst': '2',\n", + " 'Vol': '393',\n", + " 'OI': '1654',\n", + " 'BidSize': '308',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240223P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.34',\n", + " 'Ask': '17.64',\n", + " 'Lst': '16.45',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '3',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240223441',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.52',\n", + " 'ChgPct': '-25.62',\n", + " 'Bid': '1.8',\n", + " 'Ask': '1.83',\n", + " 'Lst': '2.03',\n", + " 'Vol': '134',\n", + " 'OI': '42',\n", + " 'BidSize': '271',\n", + " 'AskSize': '392'},\n", + " {'Sym': 'QQQ 240223P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.23',\n", + " 'Ask': '18.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240223442',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.42',\n", + " 'ChgPct': '-25.77',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.65',\n", + " 'Lst': '1.63',\n", + " 'Vol': '235',\n", + " 'OI': '397',\n", + " 'BidSize': '268',\n", + " 'AskSize': '312'},\n", + " {'Sym': 'QQQ 240223P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.1',\n", + " 'Ask': '19.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240223444',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-33.58',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.34',\n", + " 'Lst': '1.37',\n", + " 'Vol': '70',\n", + " 'OI': '1213',\n", + " 'BidSize': '152',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240223P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.87',\n", + " 'Ask': '21.17',\n", + " 'Lst': '18.35',\n", + " 'Vol': '0',\n", + " 'OI': '676',\n", + " 'BidSize': '1',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240223445',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.41',\n", + " 'ChgPct': '-32.54',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.26',\n", + " 'Vol': '52',\n", + " 'OI': '1546',\n", + " 'BidSize': '287',\n", + " 'AskSize': '199'},\n", + " {'Sym': 'QQQ 240223P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '1.62',\n", + " 'ChgPct': '7.9',\n", + " 'Bid': '21.77',\n", + " 'Ask': '22.09',\n", + " 'Lst': '20.5',\n", + " 'Vol': '30',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240223446',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '-0.38',\n", + " 'ChgPct': '-33.04',\n", + " 'Bid': '1.06',\n", + " 'Ask': '1.08',\n", + " 'Lst': '1.15',\n", + " 'Vol': '64',\n", + " 'OI': '595',\n", + " 'BidSize': '350',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240223P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.7',\n", + " 'Ask': '23.02',\n", + " 'Lst': '22',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '3',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240223448',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '-0.56',\n", + " 'ChgPct': '-60.87',\n", + " 'Bid': '0.85',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.92',\n", + " 'Vol': '77',\n", + " 'OI': '525',\n", + " 'BidSize': '202',\n", + " 'AskSize': '208'},\n", + " {'Sym': 'QQQ 240223P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.64',\n", + " 'Ask': '24.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '14',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240223450',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-45.07',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.69',\n", + " 'Lst': '0.71',\n", + " 'Vol': '121',\n", + " 'OI': '1949',\n", + " 'BidSize': '201',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240223P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.59',\n", + " 'Ask': '26.87',\n", + " 'Lst': '25.09',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '13',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240223455',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-43.59',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.39',\n", + " 'Vol': '61',\n", + " 'OI': '1244',\n", + " 'BidSize': '326',\n", + " 'AskSize': '939'},\n", + " {'Sym': 'QQQ 240223P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.52',\n", + " 'Ask': '31.86',\n", + " 'Lst': '31.78',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240223460',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.22',\n", + " 'Vol': '20',\n", + " 'OI': '443',\n", + " 'BidSize': '321',\n", + " 'AskSize': '395'},\n", + " {'Sym': 'QQQ 240223P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0.62',\n", + " 'ChgPct': '1.73',\n", + " 'Bid': '36.52',\n", + " 'Ask': '36.88',\n", + " 'Lst': '35.79',\n", + " 'Vol': '9',\n", + " 'OI': '6',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223465',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-26.67',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.15',\n", + " 'Vol': '107',\n", + " 'OI': '1100',\n", + " 'BidSize': '325',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 240223P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.52',\n", + " 'Ask': '41.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '20',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223470',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '71',\n", + " 'OI': '69',\n", + " 'BidSize': '5',\n", + " 'AskSize': '670'},\n", + " {'Sym': 'QQQ 240223P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.52',\n", + " 'Ask': '46.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223475',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '279',\n", + " 'AskSize': '909'},\n", + " {'Sym': 'QQQ 240223P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.52',\n", + " 'Ask': '51.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223480',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '10',\n", + " 'OI': '348',\n", + " 'BidSize': '320',\n", + " 'AskSize': '761'},\n", + " {'Sym': 'QQQ 240223P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.53',\n", + " 'Ask': '56.88',\n", + " 'Lst': '53.85',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223485',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '237',\n", + " 'AskSize': '237'},\n", + " {'Sym': 'QQQ 240223P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.53',\n", + " 'Ask': '61.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '18',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223490',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '125',\n", + " 'OI': '186',\n", + " 'BidSize': '325',\n", + " 'AskSize': '373'},\n", + " {'Sym': 'QQQ 240223P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.53',\n", + " 'Ask': '66.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223495',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '239',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240223P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.53',\n", + " 'Ask': '71.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240223500',\n", + " 'Legs': [{'Sym': 'QQQ 240223C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '57',\n", + " 'OI': '18',\n", + " 'BidSize': '424',\n", + " 'AskSize': '305'},\n", + " {'Sym': 'QQQ 240223P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.53',\n", + " 'Ask': '76.88',\n", + " 'Lst': '74.29',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Mar 01',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 33},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240301300',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.82',\n", + " 'Ask': '125.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '10',\n", + " 'OI': '23',\n", + " 'BidSize': '186',\n", + " 'AskSize': '175'}]},\n", + " {'SymbolGroup': 'QQQ20240301305',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.85',\n", + " 'Ask': '120.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '322',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240301310',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.89',\n", + " 'Ask': '115.21',\n", + " 'Lst': '115.6',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '321',\n", + " 'AskSize': '307'}]},\n", + " {'SymbolGroup': 'QQQ20240301315',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.92',\n", + " 'Ask': '110.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '320',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240301320',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.96',\n", + " 'Ask': '105.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-27.27',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.11',\n", + " 'Vol': '20',\n", + " 'OI': '11',\n", + " 'BidSize': '323',\n", + " 'AskSize': '366'}]},\n", + " {'SymbolGroup': 'QQQ20240301325',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100',\n", + " 'Ask': '100.32',\n", + " 'Lst': '105.5',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '320',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240301330',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.03',\n", + " 'Ask': '95.36',\n", + " 'Lst': '96.18',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.12',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '320',\n", + " 'AskSize': '351'}]},\n", + " {'SymbolGroup': 'QQQ20240301335',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.08',\n", + " 'Ask': '90.4',\n", + " 'Lst': '90.55',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.14',\n", + " 'Vol': '2',\n", + " 'OI': '22',\n", + " 'BidSize': '486',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20240301340',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.13',\n", + " 'Ask': '85.45',\n", + " 'Lst': '90.58',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '5.88',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '4',\n", + " 'OI': '47',\n", + " 'BidSize': '61',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240301345',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.19',\n", + " 'Ask': '80.5',\n", + " 'Lst': '67.76',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.16',\n", + " 'Vol': '0',\n", + " 'OI': '570',\n", + " 'BidSize': '442',\n", + " 'AskSize': '444'}]},\n", + " {'SymbolGroup': 'QQQ20240301350',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.24',\n", + " 'Ask': '75.56',\n", + " 'Lst': '79.45',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '4',\n", + " 'OI': '493',\n", + " 'BidSize': '325',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240301355',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.31',\n", + " 'Ask': '70.63',\n", + " 'Lst': '70.9',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240301P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '15.38',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '14',\n", + " 'OI': '100',\n", + " 'BidSize': '325',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240301360',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-2.35',\n", + " 'Bid': '65.38',\n", + " 'Ask': '65.7',\n", + " 'Lst': '68.2',\n", + " 'Vol': '12',\n", + " 'OI': '69',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.3',\n", + " 'Vol': '10',\n", + " 'OI': '530',\n", + " 'BidSize': '103',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240301365',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.47',\n", + " 'Ask': '60.78',\n", + " 'Lst': '65.38',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-5.88',\n", + " 'Bid': '0.34',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.34',\n", + " 'Vol': '7',\n", + " 'OI': '524',\n", + " 'BidSize': '413',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240301370',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.57',\n", + " 'Ask': '55.88',\n", + " 'Lst': '54.16',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.41',\n", + " 'Vol': '28',\n", + " 'OI': '229',\n", + " 'BidSize': '418',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240301375',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.69',\n", + " 'Ask': '51',\n", + " 'Lst': '49.82',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.92',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.52',\n", + " 'Lst': '0.51',\n", + " 'Vol': '55',\n", + " 'OI': '654',\n", + " 'BidSize': '488',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240301380',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.76',\n", + " 'ChgPct': '-1.63',\n", + " 'Bid': '45.84',\n", + " 'Ask': '46.15',\n", + " 'Lst': '46.61',\n", + " 'Vol': '3',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.59',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.65',\n", + " 'Lst': '0.63',\n", + " 'Vol': '69',\n", + " 'OI': '819',\n", + " 'BidSize': '325',\n", + " 'AskSize': '310'}]},\n", + " {'SymbolGroup': 'QQQ20240301385',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.04',\n", + " 'Ask': '41.35',\n", + " 'Lst': '39.9',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-1.28',\n", + " 'Bid': '0.8',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0.78',\n", + " 'Vol': '196',\n", + " 'OI': '7906',\n", + " 'BidSize': '392',\n", + " 'AskSize': '217'}]},\n", + " {'SymbolGroup': 'QQQ20240301386',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '6.3',\n", + " 'ChgPct': '15.26',\n", + " 'Bid': '40.09',\n", + " 'Ask': '40.39',\n", + " 'Lst': '41.29',\n", + " 'Vol': '4',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '4.71',\n", + " 'Bid': '0.84',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.85',\n", + " 'Vol': '44',\n", + " 'OI': '170',\n", + " 'BidSize': '392',\n", + " 'AskSize': '157'}]},\n", + " {'SymbolGroup': 'QQQ20240301387',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.13',\n", + " 'Ask': '39.44',\n", + " 'Lst': '30.88',\n", + " 'Vol': '0',\n", + " 'OI': '74',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240301P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-11.76',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.91',\n", + " 'Lst': '0.85',\n", + " 'Vol': '8',\n", + " 'OI': '134',\n", + " 'BidSize': '392',\n", + " 'AskSize': '302'}]},\n", + " {'SymbolGroup': 'QQQ20240301388',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.19',\n", + " 'Ask': '38.49',\n", + " 'Lst': '40.64',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240301P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-9.52',\n", + " 'Bid': '0.93',\n", + " 'Ask': '0.95',\n", + " 'Lst': '0.84',\n", + " 'Vol': '41',\n", + " 'OI': '132',\n", + " 'BidSize': '392',\n", + " 'AskSize': '174'}]},\n", + " {'SymbolGroup': 'QQQ20240301389',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.24',\n", + " 'Ask': '37.54',\n", + " 'Lst': '38.47',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240301P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.96',\n", + " 'Bid': '0.97',\n", + " 'Ask': '1',\n", + " 'Lst': '1.02',\n", + " 'Vol': '8',\n", + " 'OI': '248',\n", + " 'BidSize': '634',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240301390',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-2.13',\n", + " 'ChgPct': '-5.82',\n", + " 'Bid': '36.3',\n", + " 'Ask': '36.6',\n", + " 'Lst': '36.61',\n", + " 'Vol': '1',\n", + " 'OI': '68',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240301P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.97',\n", + " 'Bid': '1.03',\n", + " 'Ask': '1.06',\n", + " 'Lst': '1.03',\n", + " 'Vol': '335',\n", + " 'OI': '745',\n", + " 'BidSize': '578',\n", + " 'AskSize': '533'}]},\n", + " {'SymbolGroup': 'QQQ20240301391',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.37',\n", + " 'Ask': '35.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240301P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.85',\n", + " 'Bid': '1.08',\n", + " 'Ask': '1.11',\n", + " 'Lst': '1.08',\n", + " 'Vol': '22',\n", + " 'OI': '168',\n", + " 'BidSize': '550',\n", + " 'AskSize': '290'}]},\n", + " {'SymbolGroup': 'QQQ20240301392',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.42',\n", + " 'Ask': '34.73',\n", + " 'Lst': '35.65',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '5.17',\n", + " 'Bid': '1.14',\n", + " 'Ask': '1.17',\n", + " 'Lst': '1.16',\n", + " 'Vol': '20',\n", + " 'OI': '194',\n", + " 'BidSize': '550',\n", + " 'AskSize': '187'}]},\n", + " {'SymbolGroup': 'QQQ20240301393',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '6.63',\n", + " 'ChgPct': '19.02',\n", + " 'Bid': '33.49',\n", + " 'Ask': '33.79',\n", + " 'Lst': '34.86',\n", + " 'Vol': '7',\n", + " 'OI': '5',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240301P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.68',\n", + " 'Bid': '1.21',\n", + " 'Ask': '1.24',\n", + " 'Lst': '1.12',\n", + " 'Vol': '4',\n", + " 'OI': '198',\n", + " 'BidSize': '538',\n", + " 'AskSize': '352'}]},\n", + " {'SymbolGroup': 'QQQ20240301394',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.57',\n", + " 'Ask': '32.86',\n", + " 'Lst': '32.04',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.8',\n", + " 'Bid': '1.27',\n", + " 'Ask': '1.31',\n", + " 'Lst': '1.25',\n", + " 'Vol': '5',\n", + " 'OI': '450',\n", + " 'BidSize': '546',\n", + " 'AskSize': '451'}]},\n", + " {'SymbolGroup': 'QQQ20240301395',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.64',\n", + " 'Ask': '31.94',\n", + " 'Lst': '35.25',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '3.05',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.38',\n", + " 'Lst': '1.31',\n", + " 'Vol': '1210',\n", + " 'OI': '749',\n", + " 'BidSize': '275',\n", + " 'AskSize': '321'}]},\n", + " {'SymbolGroup': 'QQQ20240301396',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '-1.3',\n", + " 'ChgPct': '-3.88',\n", + " 'Bid': '30.73',\n", + " 'Ask': '31.02',\n", + " 'Lst': '33.5',\n", + " 'Vol': '1',\n", + " 'OI': '80',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '9.79',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.45',\n", + " 'Lst': '1.43',\n", + " 'Vol': '5',\n", + " 'OI': '346',\n", + " 'BidSize': '148',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20240301397',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '-4.16',\n", + " 'ChgPct': '-13.44',\n", + " 'Bid': '29.81',\n", + " 'Ask': '30.1',\n", + " 'Lst': '30.96',\n", + " 'Vol': '22',\n", + " 'OI': '13',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.51',\n", + " 'Ask': '1.54',\n", + " 'Lst': '1.54',\n", + " 'Vol': '2',\n", + " 'OI': '234',\n", + " 'BidSize': '391',\n", + " 'AskSize': '177'}]},\n", + " {'SymbolGroup': 'QQQ20240301397.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00397500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.37',\n", + " 'Ask': '29.65',\n", + " 'Lst': '35.72',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00397500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.55',\n", + " 'Ask': '1.58',\n", + " 'Lst': '1.4',\n", + " 'Vol': '0',\n", + " 'OI': '80',\n", + " 'BidSize': '497',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240301398',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.92',\n", + " 'Ask': '29.19',\n", + " 'Lst': '32.61',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-2.52',\n", + " 'Bid': '1.59',\n", + " 'Ask': '1.63',\n", + " 'Lst': '1.59',\n", + " 'Vol': '21',\n", + " 'OI': '128',\n", + " 'BidSize': '724',\n", + " 'AskSize': '233'}]},\n", + " {'SymbolGroup': 'QQQ20240301399',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.01',\n", + " 'Ask': '28.29',\n", + " 'Lst': '17.74',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '2.98',\n", + " 'Bid': '1.69',\n", + " 'Ask': '1.72',\n", + " 'Lst': '1.68',\n", + " 'Vol': '63',\n", + " 'OI': '330',\n", + " 'BidSize': '578',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240301400',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.12',\n", + " 'ChgPct': '-7.74',\n", + " 'Bid': '27.11',\n", + " 'Ask': '27.39',\n", + " 'Lst': '27.4',\n", + " 'Vol': '6',\n", + " 'OI': '362',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '2.81',\n", + " 'Bid': '1.79',\n", + " 'Ask': '1.83',\n", + " 'Lst': '1.78',\n", + " 'Vol': '232',\n", + " 'OI': '1831',\n", + " 'BidSize': '567',\n", + " 'AskSize': '416'}]},\n", + " {'SymbolGroup': 'QQQ20240301401',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '13.44',\n", + " 'ChgPct': '49.36',\n", + " 'Bid': '26.22',\n", + " 'Ask': '26.5',\n", + " 'Lst': '27.23',\n", + " 'Vol': '3',\n", + " 'OI': '20',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-2.82',\n", + " 'Bid': '1.9',\n", + " 'Ask': '1.93',\n", + " 'Lst': '1.77',\n", + " 'Vol': '16',\n", + " 'OI': '150',\n", + " 'BidSize': '514',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240301402',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.34',\n", + " 'Ask': '25.62',\n", + " 'Lst': '25.75',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '5.53',\n", + " 'Bid': '2.01',\n", + " 'Ask': '2.05',\n", + " 'Lst': '1.99',\n", + " 'Vol': '37',\n", + " 'OI': '310',\n", + " 'BidSize': '567',\n", + " 'AskSize': '212'}]},\n", + " {'SymbolGroup': 'QQQ20240301402.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00402500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.91',\n", + " 'Ask': '25.18',\n", + " 'Lst': '29.25',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00402500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.5',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '2.48',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.11',\n", + " 'Lst': '2.02',\n", + " 'Vol': '20',\n", + " 'OI': '21',\n", + " 'BidSize': '634',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240301403',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '-3.32',\n", + " 'ChgPct': '-13.18',\n", + " 'Bid': '24.47',\n", + " 'Ask': '24.74',\n", + " 'Lst': '25.19',\n", + " 'Vol': '1',\n", + " 'OI': '77',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.93',\n", + " 'Bid': '2.13',\n", + " 'Ask': '2.17',\n", + " 'Lst': '2.05',\n", + " 'Vol': '163',\n", + " 'OI': '675',\n", + " 'BidSize': '647',\n", + " 'AskSize': '205'},\n", + " {'Sym': 'QQQ 240301P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.93',\n", + " 'Bid': '2.13',\n", + " 'Ask': '2.17',\n", + " 'Lst': '2.05',\n", + " 'Vol': '163',\n", + " 'OI': '675',\n", + " 'BidSize': '647',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240301404',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-2.8',\n", + " 'Bid': '23.6',\n", + " 'Ask': '23.87',\n", + " 'Lst': '25.76',\n", + " 'Vol': '4',\n", + " 'OI': '22',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-9.9',\n", + " 'Bid': '2.26',\n", + " 'Ask': '2.3',\n", + " 'Lst': '2.02',\n", + " 'Vol': '28',\n", + " 'OI': '522',\n", + " 'BidSize': '650',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20240301405',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-8.58',\n", + " 'Bid': '22.75',\n", + " 'Ask': '23.01',\n", + " 'Lst': '23.3',\n", + " 'Vol': '63',\n", + " 'OI': '93',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.52',\n", + " 'Bid': '2.41',\n", + " 'Ask': '2.44',\n", + " 'Lst': '2.38',\n", + " 'Vol': '314',\n", + " 'OI': '8870',\n", + " 'BidSize': '521',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240301406',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.9',\n", + " 'Ask': '22.16',\n", + " 'Lst': '23.63',\n", + " 'Vol': '0',\n", + " 'OI': '66',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '9.27',\n", + " 'Bid': '2.55',\n", + " 'Ask': '2.59',\n", + " 'Lst': '2.48',\n", + " 'Vol': '28',\n", + " 'OI': '235',\n", + " 'BidSize': '619',\n", + " 'AskSize': '163'}]},\n", + " {'SymbolGroup': 'QQQ20240301407',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '-2.34',\n", + " 'ChgPct': '-10.61',\n", + " 'Bid': '21.06',\n", + " 'Ask': '21.32',\n", + " 'Lst': '22.05',\n", + " 'Vol': '5',\n", + " 'OI': '29',\n", + " 'BidSize': '83',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-1.59',\n", + " 'Bid': '2.71',\n", + " 'Ask': '2.75',\n", + " 'Lst': '2.51',\n", + " 'Vol': '22',\n", + " 'OI': '472',\n", + " 'BidSize': '453',\n", + " 'AskSize': '38'}]},\n", + " {'SymbolGroup': 'QQQ20240301407.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00407500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.66',\n", + " 'Ask': '20.9',\n", + " 'Lst': '13.84',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00407500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.5',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-5.53',\n", + " 'Bid': '2.79',\n", + " 'Ask': '2.84',\n", + " 'Lst': '2.53',\n", + " 'Vol': '1',\n", + " 'OI': '152',\n", + " 'BidSize': '483',\n", + " 'AskSize': '231'}]},\n", + " {'SymbolGroup': 'QQQ20240301408',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.24',\n", + " 'Ask': '20.49',\n", + " 'Lst': '23.8',\n", + " 'Vol': '0',\n", + " 'OI': '211',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240301P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-2.14',\n", + " 'Bid': '2.88',\n", + " 'Ask': '2.93',\n", + " 'Lst': '2.8',\n", + " 'Vol': '747',\n", + " 'OI': '444',\n", + " 'BidSize': '376',\n", + " 'AskSize': '320'}]},\n", + " {'SymbolGroup': 'QQQ20240301409',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '-1.31',\n", + " 'ChgPct': '-6.03',\n", + " 'Bid': '19.42',\n", + " 'Ask': '19.67',\n", + " 'Lst': '21.74',\n", + " 'Vol': '3',\n", + " 'OI': '176',\n", + " 'BidSize': '50',\n", + " 'AskSize': '219'},\n", + " {'Sym': 'QQQ 240301P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '12.7',\n", + " 'Bid': '3.06',\n", + " 'Ask': '3.11',\n", + " 'Lst': '3.07',\n", + " 'Vol': '6',\n", + " 'OI': '420',\n", + " 'BidSize': '380',\n", + " 'AskSize': '289'}]},\n", + " {'SymbolGroup': 'QQQ20240301410',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-3.1',\n", + " 'ChgPct': '-16.01',\n", + " 'Bid': '18.61',\n", + " 'Ask': '18.86',\n", + " 'Lst': '19.36',\n", + " 'Vol': '9',\n", + " 'OI': '597',\n", + " 'BidSize': '307',\n", + " 'AskSize': '221'},\n", + " {'Sym': 'QQQ 240301P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '1.91',\n", + " 'Bid': '3.25',\n", + " 'Ask': '3.29',\n", + " 'Lst': '3.14',\n", + " 'Vol': '79',\n", + " 'OI': '760',\n", + " 'BidSize': '433',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20240301411',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '-2.18',\n", + " 'ChgPct': '-11.78',\n", + " 'Bid': '17.82',\n", + " 'Ask': '18.06',\n", + " 'Lst': '18.5',\n", + " 'Vol': '2',\n", + " 'OI': '220',\n", + " 'BidSize': '444',\n", + " 'AskSize': '232'},\n", + " {'Sym': 'QQQ 240301P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0.69',\n", + " 'ChgPct': '20.12',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.5',\n", + " 'Lst': '3.43',\n", + " 'Vol': '207',\n", + " 'OI': '193',\n", + " 'BidSize': '206',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240301412',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.1',\n", + " 'ChgPct': '-5.74',\n", + " 'Bid': '17.09',\n", + " 'Ask': '17.28',\n", + " 'Lst': '19.15',\n", + " 'Vol': '1',\n", + " 'OI': '164',\n", + " 'BidSize': '3',\n", + " 'AskSize': '281'},\n", + " {'Sym': 'QQQ 240301P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-1.47',\n", + " 'Bid': '3.68',\n", + " 'Ask': '3.73',\n", + " 'Lst': '3.4',\n", + " 'Vol': '51',\n", + " 'OI': '530',\n", + " 'BidSize': '346',\n", + " 'AskSize': '302'}]},\n", + " {'SymbolGroup': 'QQQ20240301412.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00412500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.5',\n", + " 'Chg': '-1.74',\n", + " 'ChgPct': '-9.9',\n", + " 'Bid': '16.69',\n", + " 'Ask': '16.89',\n", + " 'Lst': '17.58',\n", + " 'Vol': '10',\n", + " 'OI': '163',\n", + " 'BidSize': '23',\n", + " 'AskSize': '242'},\n", + " {'Sym': 'QQQ 240301P00412500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.5',\n", + " 'Chg': '0.78',\n", + " 'ChgPct': '20.74',\n", + " 'Bid': '3.79',\n", + " 'Ask': '3.84',\n", + " 'Lst': '3.76',\n", + " 'Vol': '27',\n", + " 'OI': '155',\n", + " 'BidSize': '396',\n", + " 'AskSize': '257'}]},\n", + " {'SymbolGroup': 'QQQ20240301413',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '-0.68',\n", + " 'ChgPct': '-3.96',\n", + " 'Bid': '16.31',\n", + " 'Ask': '16.51',\n", + " 'Lst': '17.17',\n", + " 'Vol': '29',\n", + " 'OI': '233',\n", + " 'BidSize': '17',\n", + " 'AskSize': '289'},\n", + " {'Sym': 'QQQ 240301P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '6.23',\n", + " 'Bid': '3.91',\n", + " 'Ask': '3.96',\n", + " 'Lst': '3.85',\n", + " 'Vol': '18',\n", + " 'OI': '308',\n", + " 'BidSize': '378',\n", + " 'AskSize': '54'}]},\n", + " {'SymbolGroup': 'QQQ20240301414',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.48',\n", + " 'ChgPct': '-2.89',\n", + " 'Bid': '15.52',\n", + " 'Ask': '15.75',\n", + " 'Lst': '16.6',\n", + " 'Vol': '47',\n", + " 'OI': '37',\n", + " 'BidSize': '424',\n", + " 'AskSize': '281'},\n", + " {'Sym': 'QQQ 240301P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '0.52',\n", + " 'Bid': '4.16',\n", + " 'Ask': '4.2',\n", + " 'Lst': '3.87',\n", + " 'Vol': '16',\n", + " 'OI': '245',\n", + " 'BidSize': '361',\n", + " 'AskSize': '207'}]},\n", + " {'SymbolGroup': 'QQQ20240301415',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-0.75',\n", + " 'ChgPct': '-4.69',\n", + " 'Bid': '14.84',\n", + " 'Ask': '15.01',\n", + " 'Lst': '16',\n", + " 'Vol': '32',\n", + " 'OI': '406',\n", + " 'BidSize': '33',\n", + " 'AskSize': '293'},\n", + " {'Sym': 'QQQ 240301P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '12.61',\n", + " 'Bid': '4.42',\n", + " 'Ask': '4.48',\n", + " 'Lst': '4.44',\n", + " 'Vol': '147',\n", + " 'OI': '707',\n", + " 'BidSize': '252',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240301416',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-1.53',\n", + " 'ChgPct': '-10.39',\n", + " 'Bid': '14.07',\n", + " 'Ask': '14.28',\n", + " 'Lst': '14.73',\n", + " 'Vol': '16',\n", + " 'OI': '234',\n", + " 'BidSize': '56',\n", + " 'AskSize': '271'},\n", + " {'Sym': 'QQQ 240301P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '6.72',\n", + " 'Bid': '4.7',\n", + " 'Ask': '4.76',\n", + " 'Lst': '4.61',\n", + " 'Vol': '18',\n", + " 'OI': '98',\n", + " 'BidSize': '250',\n", + " 'AskSize': '231'}]},\n", + " {'SymbolGroup': 'QQQ20240301417',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '-2.51',\n", + " 'ChgPct': '-18.15',\n", + " 'Bid': '13.42',\n", + " 'Ask': '13.57',\n", + " 'Lst': '13.83',\n", + " 'Vol': '35',\n", + " 'OI': '393',\n", + " 'BidSize': '35',\n", + " 'AskSize': '278'},\n", + " {'Sym': 'QQQ 240301P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '2.59',\n", + " 'Bid': '5',\n", + " 'Ask': '5.04',\n", + " 'Lst': '5.01',\n", + " 'Vol': '18',\n", + " 'OI': '86',\n", + " 'BidSize': '45',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240301417.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00417500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417.5',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-10.25',\n", + " 'Bid': '13.07',\n", + " 'Ask': '13.22',\n", + " 'Lst': '13.66',\n", + " 'Vol': '14',\n", + " 'OI': '160',\n", + " 'BidSize': '34',\n", + " 'AskSize': '275'},\n", + " {'Sym': 'QQQ 240301P00417500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417.5',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-4.94',\n", + " 'Bid': '5.15',\n", + " 'Ask': '5.2',\n", + " 'Lst': '4.45',\n", + " 'Vol': '29',\n", + " 'OI': '86',\n", + " 'BidSize': '171',\n", + " 'AskSize': '53'}]},\n", + " {'SymbolGroup': 'QQQ20240301418',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-1.08',\n", + " 'ChgPct': '-8.01',\n", + " 'Bid': '12.72',\n", + " 'Ask': '12.88',\n", + " 'Lst': '13.48',\n", + " 'Vol': '34',\n", + " 'OI': '153',\n", + " 'BidSize': '39',\n", + " 'AskSize': '316'},\n", + " {'Sym': 'QQQ 240301P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.36',\n", + " 'ChgPct': '6.99',\n", + " 'Bid': '5.31',\n", + " 'Ask': '5.36',\n", + " 'Lst': '5.15',\n", + " 'Vol': '35',\n", + " 'OI': '266',\n", + " 'BidSize': '222',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20240301419',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '-0.41',\n", + " 'ChgPct': '-3.16',\n", + " 'Bid': '12.06',\n", + " 'Ask': '12.2',\n", + " 'Lst': '12.96',\n", + " 'Vol': '26',\n", + " 'OI': '442',\n", + " 'BidSize': '33',\n", + " 'AskSize': '223'},\n", + " {'Sym': 'QQQ 240301P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '7.13',\n", + " 'Bid': '5.64',\n", + " 'Ask': '5.69',\n", + " 'Lst': '5.47',\n", + " 'Vol': '34',\n", + " 'OI': '257',\n", + " 'BidSize': '56',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240301420',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.81',\n", + " 'ChgPct': '-15.47',\n", + " 'Bid': '11.41',\n", + " 'Ask': '11.54',\n", + " 'Lst': '11.7',\n", + " 'Vol': '1464',\n", + " 'OI': '287',\n", + " 'BidSize': '35',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240301P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.41',\n", + " 'ChgPct': '6.91',\n", + " 'Bid': '6',\n", + " 'Ask': '6.05',\n", + " 'Lst': '5.93',\n", + " 'Vol': '1132',\n", + " 'OI': '594',\n", + " 'BidSize': '43',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240301421',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '-3.48',\n", + " 'ChgPct': '-31.15',\n", + " 'Bid': '10.78',\n", + " 'Ask': '10.9',\n", + " 'Lst': '11.17',\n", + " 'Vol': '17',\n", + " 'OI': '121',\n", + " 'BidSize': '35',\n", + " 'AskSize': '74'},\n", + " {'Sym': 'QQQ 240301P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-1.79',\n", + " 'Bid': '6.37',\n", + " 'Ask': '6.42',\n", + " 'Lst': '6.16',\n", + " 'Vol': '52',\n", + " 'OI': '152',\n", + " 'BidSize': '99',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240301422',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-2.5',\n", + " 'ChgPct': '-24.04',\n", + " 'Bid': '10.16',\n", + " 'Ask': '10.26',\n", + " 'Lst': '10.4',\n", + " 'Vol': '33',\n", + " 'OI': '200',\n", + " 'BidSize': '34',\n", + " 'AskSize': '7'},\n", + " {'Sym': 'QQQ 240301P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '4.81',\n", + " 'Bid': '6.76',\n", + " 'Ask': '6.82',\n", + " 'Lst': '6.45',\n", + " 'Vol': '27',\n", + " 'OI': '438',\n", + " 'BidSize': '48',\n", + " 'AskSize': '67'}]},\n", + " {'SymbolGroup': 'QQQ20240301422.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00422500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422.5',\n", + " 'Chg': '-1.12',\n", + " 'ChgPct': '-10.8',\n", + " 'Bid': '9.86',\n", + " 'Ask': '9.98',\n", + " 'Lst': '10.37',\n", + " 'Vol': '7',\n", + " 'OI': '102',\n", + " 'BidSize': '86',\n", + " 'AskSize': '58'},\n", + " {'Sym': 'QQQ 240301P00422500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422.5',\n", + " 'Chg': '0.65',\n", + " 'ChgPct': '9.41',\n", + " 'Bid': '6.97',\n", + " 'Ask': '7.02',\n", + " 'Lst': '6.91',\n", + " 'Vol': '42',\n", + " 'OI': '81',\n", + " 'BidSize': '36',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20240301423',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.23',\n", + " 'ChgPct': '-12.37',\n", + " 'Bid': '9.57',\n", + " 'Ask': '9.68',\n", + " 'Lst': '9.94',\n", + " 'Vol': '70',\n", + " 'OI': '263',\n", + " 'BidSize': '35',\n", + " 'AskSize': '96'},\n", + " {'Sym': 'QQQ 240301P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '1.55',\n", + " 'Bid': '7.18',\n", + " 'Ask': '7.25',\n", + " 'Lst': '7.09',\n", + " 'Vol': '61',\n", + " 'OI': '185',\n", + " 'BidSize': '42',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240301424',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.88',\n", + " 'ChgPct': '-20.66',\n", + " 'Bid': '9',\n", + " 'Ask': '9.07',\n", + " 'Lst': '9.1',\n", + " 'Vol': '132',\n", + " 'OI': '121',\n", + " 'BidSize': '40',\n", + " 'AskSize': '23'},\n", + " {'Sym': 'QQQ 240301P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.62',\n", + " 'ChgPct': '8.3',\n", + " 'Bid': '7.62',\n", + " 'Ask': '7.67',\n", + " 'Lst': '7.47',\n", + " 'Vol': '192',\n", + " 'OI': '356',\n", + " 'BidSize': '32',\n", + " 'AskSize': '39'}]},\n", + " {'SymbolGroup': 'QQQ20240301425',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.75',\n", + " 'ChgPct': '-20.14',\n", + " 'Bid': '8.45',\n", + " 'Ask': '8.54',\n", + " 'Lst': '8.69',\n", + " 'Vol': '122',\n", + " 'OI': '450',\n", + " 'BidSize': '45',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240301P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.92',\n", + " 'ChgPct': '11.43',\n", + " 'Bid': '8.08',\n", + " 'Ask': '8.14',\n", + " 'Lst': '8.05',\n", + " 'Vol': '2324',\n", + " 'OI': '525',\n", + " 'BidSize': '31',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240301426',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.14',\n", + " 'ChgPct': '-13.8',\n", + " 'Bid': '7.92',\n", + " 'Ask': '7.98',\n", + " 'Lst': '8.26',\n", + " 'Vol': '124',\n", + " 'OI': '313',\n", + " 'BidSize': '38',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240301P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.49',\n", + " 'ChgPct': '6.11',\n", + " 'Bid': '8.52',\n", + " 'Ask': '8.62',\n", + " 'Lst': '8.02',\n", + " 'Vol': '176',\n", + " 'OI': '621',\n", + " 'BidSize': '53',\n", + " 'AskSize': '37'}]},\n", + " {'SymbolGroup': 'QQQ20240301427',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '-2.07',\n", + " 'ChgPct': '-26.88',\n", + " 'Bid': '7.41',\n", + " 'Ask': '7.47',\n", + " 'Lst': '7.7',\n", + " 'Vol': '60',\n", + " 'OI': '15',\n", + " 'BidSize': '40',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240301P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '2.28',\n", + " 'Bid': '9.05',\n", + " 'Ask': '9.13',\n", + " 'Lst': '8.77',\n", + " 'Vol': '4',\n", + " 'OI': '38',\n", + " 'BidSize': '65',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240301428',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.32',\n", + " 'ChgPct': '-18.46',\n", + " 'Bid': '6.92',\n", + " 'Ask': '7',\n", + " 'Lst': '7.15',\n", + " 'Vol': '74',\n", + " 'OI': '627',\n", + " 'BidSize': '41',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240301P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '8.42',\n", + " 'Bid': '9.54',\n", + " 'Ask': '9.66',\n", + " 'Lst': '9.5',\n", + " 'Vol': '180',\n", + " 'OI': '143',\n", + " 'BidSize': '36',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240301429',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-0.64',\n", + " 'ChgPct': '-9.25',\n", + " 'Bid': '6.45',\n", + " 'Ask': '6.51',\n", + " 'Lst': '6.92',\n", + " 'Vol': '12',\n", + " 'OI': '15',\n", + " 'BidSize': '40',\n", + " 'AskSize': '46'},\n", + " {'Sym': 'QQQ 240301P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.66',\n", + " 'ChgPct': '16.75',\n", + " 'Bid': '10.1',\n", + " 'Ask': '10.26',\n", + " 'Lst': '9.91',\n", + " 'Vol': '2',\n", + " 'OI': '12',\n", + " 'BidSize': '33',\n", + " 'AskSize': '67'}]},\n", + " {'SymbolGroup': 'QQQ20240301430',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.03',\n", + " 'ChgPct': '-16.45',\n", + " 'Bid': '6.01',\n", + " 'Ask': '6.06',\n", + " 'Lst': '6.26',\n", + " 'Vol': '509',\n", + " 'OI': '1371',\n", + " 'BidSize': '38',\n", + " 'AskSize': '68'},\n", + " {'Sym': 'QQQ 240301P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.12',\n", + " 'ChgPct': '10.6',\n", + " 'Bid': '10.67',\n", + " 'Ask': '10.8',\n", + " 'Lst': '10.57',\n", + " 'Vol': '49',\n", + " 'OI': '650',\n", + " 'BidSize': '34',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240301431',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '0.46',\n", + " 'ChgPct': '6.68',\n", + " 'Bid': '5.58',\n", + " 'Ask': '5.63',\n", + " 'Lst': '6.89',\n", + " 'Vol': '25',\n", + " 'OI': '144',\n", + " 'BidSize': '93',\n", + " 'AskSize': '21'},\n", + " {'Sym': 'QQQ 240301P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.63',\n", + " 'ChgPct': '14.59',\n", + " 'Bid': '11.25',\n", + " 'Ask': '11.45',\n", + " 'Lst': '11.17',\n", + " 'Vol': '4',\n", + " 'OI': '7',\n", + " 'BidSize': '350',\n", + " 'AskSize': '52'}]},\n", + " {'SymbolGroup': 'QQQ20240301432',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.85',\n", + " 'ChgPct': '-14.86',\n", + " 'Bid': '5.16',\n", + " 'Ask': '5.23',\n", + " 'Lst': '5.72',\n", + " 'Vol': '68',\n", + " 'OI': '253',\n", + " 'BidSize': '99',\n", + " 'AskSize': '91'},\n", + " {'Sym': 'QQQ 240301P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.87',\n", + " 'Ask': '12.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '354',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240301432.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00432500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432.5',\n", + " 'Chg': '-1.76',\n", + " 'ChgPct': '-33.59',\n", + " 'Bid': '4.98',\n", + " 'Ask': '5.03',\n", + " 'Lst': '5.24',\n", + " 'Vol': '29',\n", + " 'OI': '3',\n", + " 'BidSize': '115',\n", + " 'AskSize': '40'},\n", + " {'Sym': 'QQQ 240301P00432500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.19',\n", + " 'Ask': '12.4',\n", + " 'Lst': '9.48',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '348',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20240301433',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '-2.18',\n", + " 'ChgPct': '-43.51',\n", + " 'Bid': '4.8',\n", + " 'Ask': '4.85',\n", + " 'Lst': '5.01',\n", + " 'Vol': '44',\n", + " 'OI': '8',\n", + " 'BidSize': '70',\n", + " 'AskSize': '201'},\n", + " {'Sym': 'QQQ 240301P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.52',\n", + " 'Ask': '12.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '325',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240301434',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-0.87',\n", + " 'ChgPct': '-17.76',\n", + " 'Bid': '4.44',\n", + " 'Ask': '4.48',\n", + " 'Lst': '4.9',\n", + " 'Vol': '45',\n", + " 'OI': '45',\n", + " 'BidSize': '56',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240301P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.19',\n", + " 'Ask': '13.41',\n", + " 'Lst': '12.81',\n", + " 'Vol': '6',\n", + " 'OI': '0',\n", + " 'BidSize': '310',\n", + " 'AskSize': '309'}]},\n", + " {'SymbolGroup': 'QQQ20240301435',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.81',\n", + " 'ChgPct': '-18.66',\n", + " 'Bid': '4.1',\n", + " 'Ask': '4.14',\n", + " 'Lst': '4.34',\n", + " 'Vol': '150',\n", + " 'OI': '1248',\n", + " 'BidSize': '170',\n", + " 'AskSize': '194'},\n", + " {'Sym': 'QQQ 240301P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.49',\n", + " 'ChgPct': '10.65',\n", + " 'Bid': '13.88',\n", + " 'Ask': '14.1',\n", + " 'Lst': '13.99',\n", + " 'Vol': '2',\n", + " 'OI': '79',\n", + " 'BidSize': '310',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240301436',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-0.58',\n", + " 'ChgPct': '-13.84',\n", + " 'Bid': '3.78',\n", + " 'Ask': '3.82',\n", + " 'Lst': '4.19',\n", + " 'Vol': '33',\n", + " 'OI': '23',\n", + " 'BidSize': '182',\n", + " 'AskSize': '232'},\n", + " {'Sym': 'QQQ 240301P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.59',\n", + " 'Ask': '14.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '324',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240301437',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-0.96',\n", + " 'ChgPct': '-26.89',\n", + " 'Bid': '3.48',\n", + " 'Ask': '3.52',\n", + " 'Lst': '3.57',\n", + " 'Vol': '2',\n", + " 'OI': '40',\n", + " 'BidSize': '222',\n", + " 'AskSize': '209'},\n", + " {'Sym': 'QQQ 240301P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.33',\n", + " 'Ask': '15.57',\n", + " 'Lst': '13',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '302',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20240301437.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00437500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437.5',\n", + " 'Chg': '-0.5',\n", + " 'ChgPct': '-13.33',\n", + " 'Bid': '3.32',\n", + " 'Ask': '3.37',\n", + " 'Lst': '3.75',\n", + " 'Vol': '13',\n", + " 'OI': '108',\n", + " 'BidSize': '225',\n", + " 'AskSize': '160'},\n", + " {'Sym': 'QQQ 240301P00437500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.7',\n", + " 'Ask': '15.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '299',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240301438',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.78',\n", + " 'ChgPct': '-22.87',\n", + " 'Bid': '3.2',\n", + " 'Ask': '3.23',\n", + " 'Lst': '3.41',\n", + " 'Vol': '17',\n", + " 'OI': '11',\n", + " 'BidSize': '205',\n", + " 'AskSize': '34'},\n", + " {'Sym': 'QQQ 240301P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.09',\n", + " 'Ask': '16.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '299',\n", + " 'AskSize': '297'}]},\n", + " {'SymbolGroup': 'QQQ20240301439',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.94',\n", + " 'Ask': '2.97',\n", + " 'Lst': '3.77',\n", + " 'Vol': '0',\n", + " 'OI': '101',\n", + " 'BidSize': '227',\n", + " 'AskSize': '190'},\n", + " {'Sym': 'QQQ 240301P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.86',\n", + " 'Ask': '17.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '75',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240301440',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.66',\n", + " 'ChgPct': '-23.49',\n", + " 'Bid': '2.69',\n", + " 'Ask': '2.72',\n", + " 'Lst': '2.81',\n", + " 'Vol': '187',\n", + " 'OI': '1864',\n", + " 'BidSize': '227',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240301P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.24',\n", + " 'ChgPct': '-1.5',\n", + " 'Bid': '17.66',\n", + " 'Ask': '17.93',\n", + " 'Lst': '15.96',\n", + " 'Vol': '12',\n", + " 'OI': '22',\n", + " 'BidSize': '73',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240301441',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-7.12',\n", + " 'Bid': '2.46',\n", + " 'Ask': '2.49',\n", + " 'Lst': '2.95',\n", + " 'Vol': '2',\n", + " 'OI': '51',\n", + " 'BidSize': '223',\n", + " 'AskSize': '45'},\n", + " {'Sym': 'QQQ 240301P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.48',\n", + " 'Ask': '18.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240301442',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.47',\n", + " 'ChgPct': '-19.34',\n", + " 'Bid': '2.25',\n", + " 'Ask': '2.28',\n", + " 'Lst': '2.43',\n", + " 'Vol': '129',\n", + " 'OI': '80',\n", + " 'BidSize': '242',\n", + " 'AskSize': '181'},\n", + " {'Sym': 'QQQ 240301P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.32',\n", + " 'Ask': '19.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240301442.5',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00442500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442.5',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-32.36',\n", + " 'Bid': '2.15',\n", + " 'Ask': '2.18',\n", + " 'Lst': '2.75',\n", + " 'Vol': '1',\n", + " 'OI': '28',\n", + " 'BidSize': '243',\n", + " 'AskSize': '195'},\n", + " {'Sym': 'QQQ 240301P00442500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.74',\n", + " 'Ask': '20.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301445',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.73',\n", + " 'ChgPct': '-42.44',\n", + " 'Bid': '1.7',\n", + " 'Ask': '1.73',\n", + " 'Lst': '1.72',\n", + " 'Vol': '118',\n", + " 'OI': '3025',\n", + " 'BidSize': '236',\n", + " 'AskSize': '130'},\n", + " {'Sym': 'QQQ 240301P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.93',\n", + " 'Ask': '22.21',\n", + " 'Lst': '19.34',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240301450',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.43',\n", + " 'ChgPct': '-40.19',\n", + " 'Bid': '1.05',\n", + " 'Ask': '1.07',\n", + " 'Lst': '1.07',\n", + " 'Vol': '1427',\n", + " 'OI': '2047',\n", + " 'BidSize': '230',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240301P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.59',\n", + " 'Ask': '26.89',\n", + " 'Lst': '39.2',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301455',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-28.17',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.66',\n", + " 'Lst': '0.71',\n", + " 'Vol': '595',\n", + " 'OI': '1268',\n", + " 'BidSize': '294',\n", + " 'AskSize': '333'},\n", + " {'Sym': 'QQQ 240301P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.55',\n", + " 'Ask': '31.86',\n", + " 'Lst': '27.2',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301460',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.4',\n", + " 'Vol': '408',\n", + " 'OI': '188',\n", + " 'BidSize': '100',\n", + " 'AskSize': '372'},\n", + " {'Sym': 'QQQ 240301P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.55',\n", + " 'Ask': '36.86',\n", + " 'Lst': '32.41',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301465',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-39.13',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.23',\n", + " 'Vol': '523',\n", + " 'OI': '128',\n", + " 'BidSize': '60',\n", + " 'AskSize': '108'},\n", + " {'Sym': 'QQQ 240301P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.54',\n", + " 'Ask': '41.86',\n", + " 'Lst': '40.3',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301470',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-23.53',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.17',\n", + " 'Vol': '2',\n", + " 'OI': '43',\n", + " 'BidSize': '245',\n", + " 'AskSize': '166'},\n", + " {'Sym': 'QQQ 240301P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.54',\n", + " 'Ask': '46.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301475',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-30.77',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.13',\n", + " 'Vol': '3',\n", + " 'OI': '19',\n", + " 'BidSize': '260',\n", + " 'AskSize': '208'},\n", + " {'Sym': 'QQQ 240301P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301480',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.08',\n", + " 'Vol': '1',\n", + " 'OI': '20',\n", + " 'BidSize': '201',\n", + " 'AskSize': '114'},\n", + " {'Sym': 'QQQ 240301P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.54',\n", + " 'Ask': '56.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301485',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '325',\n", + " 'AskSize': '1010'},\n", + " {'Sym': 'QQQ 240301P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.54',\n", + " 'Ask': '61.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301490',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '25',\n", + " 'OI': '27',\n", + " 'BidSize': '123',\n", + " 'AskSize': '164'},\n", + " {'Sym': 'QQQ 240301P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.54',\n", + " 'Ask': '66.85',\n", + " 'Lst': '63.22',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301495',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.04',\n", + " 'Vol': '1',\n", + " 'OI': '11',\n", + " 'BidSize': '298',\n", + " 'AskSize': '96'},\n", + " {'Sym': 'QQQ 240301P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.54',\n", + " 'Ask': '71.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240301500',\n", + " 'Legs': [{'Sym': 'QQQ 240301C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-50',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '179',\n", + " 'OI': '250',\n", + " 'BidSize': '770',\n", + " 'AskSize': '429'},\n", + " {'Sym': 'QQQ 240301P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.54',\n", + " 'Ask': '76.85',\n", + " 'Lst': '74.27',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Mar 08',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 40},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240308300',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.17',\n", + " 'Ask': '125.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '99',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240308305',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.21',\n", + " 'Ask': '120.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '98',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240308310',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.25',\n", + " 'Ask': '115.57',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '106',\n", + " 'AskSize': '56'}]},\n", + " {'SymbolGroup': 'QQQ20240308315',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.3',\n", + " 'Ask': '110.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240308P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '96',\n", + " 'AskSize': '115'}]},\n", + " {'SymbolGroup': 'QQQ20240308320',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '105.35',\n", + " 'Ask': '105.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '99',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240308325',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.4',\n", + " 'Ask': '100.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '96',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308330',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.45',\n", + " 'Ask': '95.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '93',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20240308335',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.51',\n", + " 'Ask': '90.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '114',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240308340',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.57',\n", + " 'Ask': '85.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240308P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '95',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240308345',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.64',\n", + " 'Ask': '80.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '112',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240308350',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.71',\n", + " 'Ask': '76.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.28',\n", + " 'Vol': '111',\n", + " 'OI': '0',\n", + " 'BidSize': '248',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240308355',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.8',\n", + " 'Ask': '71.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '116',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20240308360',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.89',\n", + " 'Ask': '66.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.43',\n", + " 'Vol': '4028',\n", + " 'OI': '0',\n", + " 'BidSize': '324',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240308365',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.01',\n", + " 'Ask': '61.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.5',\n", + " 'Lst': '0.49',\n", + " 'Vol': '8',\n", + " 'OI': '0',\n", + " 'BidSize': '101',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240308370',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.13',\n", + " 'Ask': '56.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.62',\n", + " 'Vol': '34',\n", + " 'OI': '0',\n", + " 'BidSize': '97',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240308375',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.3',\n", + " 'Ask': '51.61',\n", + " 'Lst': '52.06',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0.7',\n", + " 'Vol': '45',\n", + " 'OI': '0',\n", + " 'BidSize': '92',\n", + " 'AskSize': '71'}]},\n", + " {'SymbolGroup': 'QQQ20240308380',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.51',\n", + " 'Ask': '46.81',\n", + " 'Lst': '47.28',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240308P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0.88',\n", + " 'Vol': '36',\n", + " 'OI': '0',\n", + " 'BidSize': '77',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20240308385',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.75',\n", + " 'Ask': '42.06',\n", + " 'Lst': '42.75',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240308P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.09',\n", + " 'Ask': '1.13',\n", + " 'Lst': '1.08',\n", + " 'Vol': '59',\n", + " 'OI': '0',\n", + " 'BidSize': '367',\n", + " 'AskSize': '322'}]},\n", + " {'SymbolGroup': 'QQQ20240308390',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.08',\n", + " 'Ask': '37.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240308P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.38',\n", + " 'Ask': '1.42',\n", + " 'Lst': '1.38',\n", + " 'Vol': '45',\n", + " 'OI': '0',\n", + " 'BidSize': '539',\n", + " 'AskSize': '55'}]},\n", + " {'SymbolGroup': 'QQQ20240308395',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.5',\n", + " 'Ask': '32.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.77',\n", + " 'Ask': '1.81',\n", + " 'Lst': '1.75',\n", + " 'Vol': '25',\n", + " 'OI': '0',\n", + " 'BidSize': '423',\n", + " 'AskSize': '114'}]},\n", + " {'SymbolGroup': 'QQQ20240308400',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.04',\n", + " 'Ask': '28.31',\n", + " 'Lst': '28.61',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.28',\n", + " 'Ask': '2.32',\n", + " 'Lst': '2.25',\n", + " 'Vol': '41',\n", + " 'OI': '0',\n", + " 'BidSize': '507',\n", + " 'AskSize': '44'}]},\n", + " {'SymbolGroup': 'QQQ20240308403',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.45',\n", + " 'Ask': '25.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.66',\n", + " 'Ask': '2.71',\n", + " 'Lst': '2.56',\n", + " 'Vol': '6',\n", + " 'OI': '0',\n", + " 'BidSize': '553',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240308404',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.6',\n", + " 'Ask': '24.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.81',\n", + " 'Ask': '2.86',\n", + " 'Lst': '2.85',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '466',\n", + " 'AskSize': '56'}]},\n", + " {'SymbolGroup': 'QQQ20240308405',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.75',\n", + " 'Ask': '24.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.96',\n", + " 'Ask': '3.01',\n", + " 'Lst': '2.92',\n", + " 'Vol': '46',\n", + " 'OI': '0',\n", + " 'BidSize': '491',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240308406',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.92',\n", + " 'Ask': '23.18',\n", + " 'Lst': '23.53',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.12',\n", + " 'Ask': '3.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '471',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240308407',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.1',\n", + " 'Ask': '22.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240308P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.29',\n", + " 'Ask': '3.35',\n", + " 'Lst': '3.23',\n", + " 'Vol': '48',\n", + " 'OI': '0',\n", + " 'BidSize': '529',\n", + " 'AskSize': '53'}]},\n", + " {'SymbolGroup': 'QQQ20240308408',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.29',\n", + " 'Ask': '21.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '189'},\n", + " {'Sym': 'QQQ 240308P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.48',\n", + " 'Ask': '3.53',\n", + " 'Lst': '3.3',\n", + " 'Vol': '22',\n", + " 'OI': '0',\n", + " 'BidSize': '351',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240308409',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.48',\n", + " 'Ask': '20.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '229',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240308P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.67',\n", + " 'Ask': '3.73',\n", + " 'Lst': '3.59',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '450',\n", + " 'AskSize': '52'}]},\n", + " {'SymbolGroup': 'QQQ20240308410',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.69',\n", + " 'Ask': '19.93',\n", + " 'Lst': '21.3',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '63',\n", + " 'AskSize': '235'},\n", + " {'Sym': 'QQQ 240308P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.87',\n", + " 'Ask': '3.93',\n", + " 'Lst': '3.79',\n", + " 'Vol': '26',\n", + " 'OI': '0',\n", + " 'BidSize': '446',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240308411',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.92',\n", + " 'Ask': '19.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '188'},\n", + " {'Sym': 'QQQ 240308P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.09',\n", + " 'Ask': '4.15',\n", + " 'Lst': '3.9',\n", + " 'Vol': '192',\n", + " 'OI': '0',\n", + " 'BidSize': '424',\n", + " 'AskSize': '34'}]},\n", + " {'SymbolGroup': 'QQQ20240308412',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.14',\n", + " 'Ask': '18.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '67',\n", + " 'AskSize': '209'},\n", + " {'Sym': 'QQQ 240308P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.32',\n", + " 'Ask': '4.38',\n", + " 'Lst': '4.19',\n", + " 'Vol': '8',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '54'}]},\n", + " {'SymbolGroup': 'QQQ20240308412.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00412500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.76',\n", + " 'Ask': '17.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '69',\n", + " 'AskSize': '232'},\n", + " {'Sym': 'QQQ 240308P00412500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.5',\n", + " 'Chg': '0.37',\n", + " 'ChgPct': '8.11',\n", + " 'Bid': '4.44',\n", + " 'Ask': '4.5',\n", + " 'Lst': '4.56',\n", + " 'Vol': '10',\n", + " 'OI': '239',\n", + " 'BidSize': '341',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240308413',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.38',\n", + " 'Ask': '17.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '315',\n", + " 'AskSize': '232'},\n", + " {'Sym': 'QQQ 240308P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.56',\n", + " 'Ask': '4.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '407',\n", + " 'AskSize': '32'}]},\n", + " {'SymbolGroup': 'QQQ20240308414',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1',\n", + " 'ChgPct': '-5.62',\n", + " 'Bid': '16.64',\n", + " 'Ask': '16.86',\n", + " 'Lst': '17.8',\n", + " 'Vol': '90',\n", + " 'OI': '1',\n", + " 'BidSize': '72',\n", + " 'AskSize': '198'},\n", + " {'Sym': 'QQQ 240308P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-0.63',\n", + " 'Bid': '4.81',\n", + " 'Ask': '4.91',\n", + " 'Lst': '4.74',\n", + " 'Vol': '16',\n", + " 'OI': '16',\n", + " 'BidSize': '401',\n", + " 'AskSize': '413'}]},\n", + " {'SymbolGroup': 'QQQ20240308415',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.92',\n", + " 'Ask': '16.13',\n", + " 'Lst': '16.24',\n", + " 'Vol': '9',\n", + " 'OI': '0',\n", + " 'BidSize': '32',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240308P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '5.73',\n", + " 'Bid': '5.09',\n", + " 'Ask': '5.16',\n", + " 'Lst': '4.89',\n", + " 'Vol': '24',\n", + " 'OI': '68',\n", + " 'BidSize': '63',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240308416',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.25',\n", + " 'Ask': '15.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '7',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240308P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.44',\n", + " 'ChgPct': '8.27',\n", + " 'Bid': '5.37',\n", + " 'Ask': '5.45',\n", + " 'Lst': '5.32',\n", + " 'Vol': '4',\n", + " 'OI': '8',\n", + " 'BidSize': '73',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240308417',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.55',\n", + " 'Ask': '14.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '7',\n", + " 'AskSize': '203'},\n", + " {'Sym': 'QQQ 240308P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0.7',\n", + " 'ChgPct': '12.96',\n", + " 'Bid': '5.68',\n", + " 'Ask': '5.74',\n", + " 'Lst': '5.4',\n", + " 'Vol': '10',\n", + " 'OI': '1',\n", + " 'BidSize': '52',\n", + " 'AskSize': '39'}]},\n", + " {'SymbolGroup': 'QQQ20240308417.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00417500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.15',\n", + " 'Ask': '14.36',\n", + " 'Lst': '14.86',\n", + " 'Vol': '28',\n", + " 'OI': '0',\n", + " 'BidSize': '81',\n", + " 'AskSize': '248'},\n", + " {'Sym': 'QQQ 240308P00417500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417.5',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '0.94',\n", + " 'Bid': '5.83',\n", + " 'Ask': '5.9',\n", + " 'Lst': '5.3',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '57',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240308418',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-2.68',\n", + " 'ChgPct': '-18.33',\n", + " 'Bid': '13.81',\n", + " 'Ask': '14.01',\n", + " 'Lst': '14.62',\n", + " 'Vol': '13',\n", + " 'OI': '10',\n", + " 'BidSize': '27',\n", + " 'AskSize': '226'},\n", + " {'Sym': 'QQQ 240308P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.62',\n", + " 'ChgPct': '11.03',\n", + " 'Bid': '5.99',\n", + " 'Ask': '6.06',\n", + " 'Lst': '5.62',\n", + " 'Vol': '14',\n", + " 'OI': '20',\n", + " 'BidSize': '66',\n", + " 'AskSize': '28'}]},\n", + " {'SymbolGroup': 'QQQ20240308419',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.14',\n", + " 'Ask': '13.34',\n", + " 'Lst': '13.76',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '56',\n", + " 'AskSize': '222'},\n", + " {'Sym': 'QQQ 240308P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '1.23',\n", + " 'ChgPct': '19.37',\n", + " 'Bid': '6.32',\n", + " 'Ask': '6.39',\n", + " 'Lst': '6.35',\n", + " 'Vol': '8',\n", + " 'OI': '100',\n", + " 'BidSize': '61',\n", + " 'AskSize': '28'}]},\n", + " {'SymbolGroup': 'QQQ20240308420',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.77',\n", + " 'ChgPct': '-13.72',\n", + " 'Bid': '12.49',\n", + " 'Ask': '12.68',\n", + " 'Lst': '12.9',\n", + " 'Vol': '5',\n", + " 'OI': '2',\n", + " 'BidSize': '51',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240308P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.33',\n", + " 'ChgPct': '4.93',\n", + " 'Bid': '6.67',\n", + " 'Ask': '6.75',\n", + " 'Lst': '6.7',\n", + " 'Vol': '18',\n", + " 'OI': '34',\n", + " 'BidSize': '66',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240308421',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.91',\n", + " 'Ask': '12.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '7',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240308P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0.94',\n", + " 'ChgPct': '13.24',\n", + " 'Bid': '7.05',\n", + " 'Ask': '7.15',\n", + " 'Lst': '7.1',\n", + " 'Vol': '20',\n", + " 'OI': '4',\n", + " 'BidSize': '84',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240308422',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.25',\n", + " 'ChgPct': '-10.98',\n", + " 'Bid': '11.24',\n", + " 'Ask': '11.41',\n", + " 'Lst': '11.38',\n", + " 'Vol': '33',\n", + " 'OI': '2',\n", + " 'BidSize': '66',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240308P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '2.67',\n", + " 'Bid': '7.43',\n", + " 'Ask': '7.55',\n", + " 'Lst': '7.49',\n", + " 'Vol': '7',\n", + " 'OI': '3',\n", + " 'BidSize': '61',\n", + " 'AskSize': '344'}]},\n", + " {'SymbolGroup': 'QQQ20240308422.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00422500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.98',\n", + " 'Ask': '11.1',\n", + " 'Lst': '11.44',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '32',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240308P00422500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.63',\n", + " 'Ask': '7.72',\n", + " 'Lst': '7.48',\n", + " 'Vol': '11',\n", + " 'OI': '0',\n", + " 'BidSize': '82',\n", + " 'AskSize': '70'}]},\n", + " {'SymbolGroup': 'QQQ20240308423',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '-1.52',\n", + " 'ChgPct': '-13.88',\n", + " 'Bid': '10.68',\n", + " 'Ask': '10.8',\n", + " 'Lst': '10.95',\n", + " 'Vol': '54',\n", + " 'OI': '5',\n", + " 'BidSize': '32',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240308P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '10.42',\n", + " 'Bid': '7.83',\n", + " 'Ask': '7.95',\n", + " 'Lst': '7.68',\n", + " 'Vol': '70',\n", + " 'OI': '1',\n", + " 'BidSize': '82',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240308424',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.81',\n", + " 'ChgPct': '-16.84',\n", + " 'Bid': '10.1',\n", + " 'Ask': '10.21',\n", + " 'Lst': '10.75',\n", + " 'Vol': '43',\n", + " 'OI': '2',\n", + " 'BidSize': '53',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240308P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.32',\n", + " 'ChgPct': '3.92',\n", + " 'Bid': '8.26',\n", + " 'Ask': '8.36',\n", + " 'Lst': '8.17',\n", + " 'Vol': '49',\n", + " 'OI': '35',\n", + " 'BidSize': '61',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240308425',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.06',\n", + " 'ChgPct': '-10.59',\n", + " 'Bid': '9.53',\n", + " 'Ask': '9.65',\n", + " 'Lst': '10.01',\n", + " 'Vol': '12',\n", + " 'OI': '16',\n", + " 'BidSize': '57',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240308P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.72',\n", + " 'ChgPct': '8.27',\n", + " 'Bid': '8.71',\n", + " 'Ask': '8.81',\n", + " 'Lst': '8.71',\n", + " 'Vol': '60',\n", + " 'OI': '13',\n", + " 'BidSize': '60',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240308426',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.5',\n", + " 'ChgPct': '-16.23',\n", + " 'Bid': '9',\n", + " 'Ask': '9.1',\n", + " 'Lst': '9.24',\n", + " 'Vol': '199',\n", + " 'OI': '4',\n", + " 'BidSize': '41',\n", + " 'AskSize': '56'},\n", + " {'Sym': 'QQQ 240308P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '1.79',\n", + " 'Bid': '9.18',\n", + " 'Ask': '9.32',\n", + " 'Lst': '8.95',\n", + " 'Vol': '11',\n", + " 'OI': '25',\n", + " 'BidSize': '50',\n", + " 'AskSize': '308'}]},\n", + " {'SymbolGroup': 'QQQ20240308427',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.48',\n", + " 'Ask': '8.57',\n", + " 'Lst': '10.73',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '33',\n", + " 'AskSize': '54'},\n", + " {'Sym': 'QQQ 240308P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-7.12',\n", + " 'Bid': '9.67',\n", + " 'Ask': '9.78',\n", + " 'Lst': '8.71',\n", + " 'Vol': '9',\n", + " 'OI': '10',\n", + " 'BidSize': '58',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20240308427.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00427500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.22',\n", + " 'Ask': '8.32',\n", + " 'Lst': '9.92',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '33',\n", + " 'AskSize': '330'},\n", + " {'Sym': 'QQQ 240308P00427500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427.5',\n", + " 'Chg': '1.75',\n", + " 'ChgPct': '17.5',\n", + " 'Bid': '9.92',\n", + " 'Ask': '10.03',\n", + " 'Lst': '10',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '48',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20240308428',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-2.33',\n", + " 'ChgPct': '-28.41',\n", + " 'Bid': '7.97',\n", + " 'Ask': '8.06',\n", + " 'Lst': '8.2',\n", + " 'Vol': '238',\n", + " 'OI': '10',\n", + " 'BidSize': '45',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240308P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '2.67',\n", + " 'Bid': '10.18',\n", + " 'Ask': '10.33',\n", + " 'Lst': '10.1',\n", + " 'Vol': '1',\n", + " 'OI': '19',\n", + " 'BidSize': '11',\n", + " 'AskSize': '266'}]},\n", + " {'SymbolGroup': 'QQQ20240308429',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '-1.58',\n", + " 'ChgPct': '-20.31',\n", + " 'Bid': '7.48',\n", + " 'Ask': '7.58',\n", + " 'Lst': '7.78',\n", + " 'Vol': '116',\n", + " 'OI': '84',\n", + " 'BidSize': '45',\n", + " 'AskSize': '325'},\n", + " {'Sym': 'QQQ 240308P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '1.24',\n", + " 'ChgPct': '12.72',\n", + " 'Bid': '10.71',\n", + " 'Ask': '10.87',\n", + " 'Lst': '9.75',\n", + " 'Vol': '2412',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240308430',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.99',\n", + " 'ChgPct': '-13.04',\n", + " 'Bid': '7.02',\n", + " 'Ask': '7.11',\n", + " 'Lst': '7.59',\n", + " 'Vol': '30',\n", + " 'OI': '5',\n", + " 'BidSize': '35',\n", + " 'AskSize': '280'},\n", + " {'Sym': 'QQQ 240308P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '1.07',\n", + " 'Bid': '11.27',\n", + " 'Ask': '11.42',\n", + " 'Lst': '11.2',\n", + " 'Vol': '3444',\n", + " 'OI': '20',\n", + " 'BidSize': '30',\n", + " 'AskSize': '14'}]},\n", + " {'SymbolGroup': 'QQQ20240308431',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '-1.46',\n", + " 'ChgPct': '-21.25',\n", + " 'Bid': '6.58',\n", + " 'Ask': '6.66',\n", + " 'Lst': '6.87',\n", + " 'Vol': '1',\n", + " 'OI': '59',\n", + " 'BidSize': '35',\n", + " 'AskSize': '345'},\n", + " {'Sym': 'QQQ 240308P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '1.25',\n", + " 'ChgPct': '10.87',\n", + " 'Bid': '11.85',\n", + " 'Ask': '12.01',\n", + " 'Lst': '11.5',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '15',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240308432',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-1.42',\n", + " 'ChgPct': '-21.98',\n", + " 'Bid': '6.15',\n", + " 'Ask': '6.23',\n", + " 'Lst': '6.46',\n", + " 'Vol': '20',\n", + " 'OI': '19',\n", + " 'BidSize': '47',\n", + " 'AskSize': '55'},\n", + " {'Sym': 'QQQ 240308P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.43',\n", + " 'Ask': '12.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '304',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240308432.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00432500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.95',\n", + " 'Ask': '6.02',\n", + " 'Lst': '6.75',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '36',\n", + " 'AskSize': '42'},\n", + " {'Sym': 'QQQ 240308P00432500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.74',\n", + " 'Ask': '12.94',\n", + " 'Lst': '10',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '303',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240308433',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.74',\n", + " 'Ask': '5.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '107',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240308P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.06',\n", + " 'Ask': '13.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '249',\n", + " 'AskSize': '67'}]},\n", + " {'SymbolGroup': 'QQQ20240308434',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-23.57',\n", + " 'Bid': '5.36',\n", + " 'Ask': '5.44',\n", + " 'Lst': '5.94',\n", + " 'Vol': '11',\n", + " 'OI': '2',\n", + " 'BidSize': '38',\n", + " 'AskSize': '405'},\n", + " {'Sym': 'QQQ 240308P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.7',\n", + " 'Ask': '13.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '294',\n", + " 'AskSize': '308'}]},\n", + " {'SymbolGroup': 'QQQ20240308435',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.93',\n", + " 'ChgPct': '-17.78',\n", + " 'Bid': '4.99',\n", + " 'Ask': '5.05',\n", + " 'Lst': '5.23',\n", + " 'Vol': '36',\n", + " 'OI': '12',\n", + " 'BidSize': '64',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240308P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.36',\n", + " 'Ask': '14.58',\n", + " 'Lst': '12.38',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '307',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240308436',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-2.03',\n", + " 'ChgPct': '-42.47',\n", + " 'Bid': '4.65',\n", + " 'Ask': '4.7',\n", + " 'Lst': '4.78',\n", + " 'Vol': '13',\n", + " 'OI': '1',\n", + " 'BidSize': '68',\n", + " 'AskSize': '28'},\n", + " {'Sym': 'QQQ 240308P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.05',\n", + " 'Ask': '15.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '293',\n", + " 'AskSize': '298'}]},\n", + " {'SymbolGroup': 'QQQ20240308437',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '-1.08',\n", + " 'ChgPct': '-23.89',\n", + " 'Bid': '4.31',\n", + " 'Ask': '4.37',\n", + " 'Lst': '4.52',\n", + " 'Vol': '6',\n", + " 'OI': '7',\n", + " 'BidSize': '159',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240308P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.75',\n", + " 'Ask': '15.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '306',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20240308437.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00437500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.15',\n", + " 'Ask': '4.21',\n", + " 'Lst': '4.28',\n", + " 'Vol': '15',\n", + " 'OI': '0',\n", + " 'BidSize': '191',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240308P00437500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.12',\n", + " 'Ask': '16.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '291',\n", + " 'AskSize': '286'}]},\n", + " {'SymbolGroup': 'QQQ20240308438',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '-0.75',\n", + " 'ChgPct': '-18.16',\n", + " 'Bid': '4',\n", + " 'Ask': '4.05',\n", + " 'Lst': '4.13',\n", + " 'Vol': '14',\n", + " 'OI': '2',\n", + " 'BidSize': '155',\n", + " 'AskSize': '31'},\n", + " {'Sym': 'QQQ 240308P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.49',\n", + " 'Ask': '16.73',\n", + " 'Lst': '15',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '284',\n", + " 'AskSize': '281'}]},\n", + " {'SymbolGroup': 'QQQ20240308439',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '-0.63',\n", + " 'ChgPct': '-15.56',\n", + " 'Bid': '3.72',\n", + " 'Ask': '3.76',\n", + " 'Lst': '4.05',\n", + " 'Vol': '11',\n", + " 'OI': '3',\n", + " 'BidSize': '121',\n", + " 'AskSize': '34'},\n", + " {'Sym': 'QQQ 240308P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.24',\n", + " 'Ask': '17.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '278',\n", + " 'AskSize': '55'}]},\n", + " {'SymbolGroup': 'QQQ20240308440',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.73',\n", + " 'ChgPct': '-20.51',\n", + " 'Bid': '3.44',\n", + " 'Ask': '3.48',\n", + " 'Lst': '3.56',\n", + " 'Vol': '102',\n", + " 'OI': '180',\n", + " 'BidSize': '132',\n", + " 'AskSize': '35'},\n", + " {'Sym': 'QQQ 240308P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '3',\n", + " 'ChgPct': '17.14',\n", + " 'Bid': '18',\n", + " 'Ask': '18.26',\n", + " 'Lst': '17.5',\n", + " 'Vol': '3',\n", + " 'OI': '6',\n", + " 'BidSize': '299',\n", + " 'AskSize': '258'}]},\n", + " {'SymbolGroup': 'QQQ20240308441',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '-1.39',\n", + " 'ChgPct': '-38.83',\n", + " 'Bid': '3.18',\n", + " 'Ask': '3.22',\n", + " 'Lst': '3.58',\n", + " 'Vol': '32',\n", + " 'OI': '110',\n", + " 'BidSize': '108',\n", + " 'AskSize': '38'},\n", + " {'Sym': 'QQQ 240308P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.79',\n", + " 'Ask': '19.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '68',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240308442',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '-0.54',\n", + " 'ChgPct': '-17.14',\n", + " 'Bid': '2.94',\n", + " 'Ask': '2.98',\n", + " 'Lst': '3.15',\n", + " 'Vol': '5',\n", + " 'OI': '24',\n", + " 'BidSize': '76',\n", + " 'AskSize': '224'},\n", + " {'Sym': 'QQQ 240308P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.6',\n", + " 'Ask': '19.86',\n", + " 'Lst': '15.98',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '66',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308442.5',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00442500',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442.5',\n", + " 'Chg': '-0.55',\n", + " 'ChgPct': '-17.74',\n", + " 'Bid': '2.81',\n", + " 'Ask': '2.86',\n", + " 'Lst': '3.1',\n", + " 'Vol': '25',\n", + " 'OI': '151',\n", + " 'BidSize': '299',\n", + " 'AskSize': '41'},\n", + " {'Sym': 'QQQ 240308P00442500',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442.5',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.01',\n", + " 'Ask': '20.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240308445',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.3',\n", + " 'Ask': '2.33',\n", + " 'Lst': '2.54',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '80',\n", + " 'AskSize': '109'},\n", + " {'Sym': 'QQQ 240308P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.13',\n", + " 'Ask': '22.4',\n", + " 'Lst': '22.1',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240308450',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.49',\n", + " 'Ask': '1.52',\n", + " 'Lst': '1.61',\n", + " 'Vol': '11',\n", + " 'OI': '0',\n", + " 'BidSize': '309',\n", + " 'AskSize': '59'},\n", + " {'Sym': 'QQQ 240308P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.66',\n", + " 'Ask': '26.96',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308455',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.94',\n", + " 'Ask': '0.97',\n", + " 'Lst': '1',\n", + " 'Vol': '17',\n", + " 'OI': '0',\n", + " 'BidSize': '212',\n", + " 'AskSize': '67'},\n", + " {'Sym': 'QQQ 240308P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.55',\n", + " 'Ask': '31.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308460',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.67',\n", + " 'Vol': '26',\n", + " 'OI': '0',\n", + " 'BidSize': '255',\n", + " 'AskSize': '104'},\n", + " {'Sym': 'QQQ 240308P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.55',\n", + " 'Ask': '36.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308465',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.39',\n", + " 'Vol': '23',\n", + " 'OI': '0',\n", + " 'BidSize': '115',\n", + " 'AskSize': '116'},\n", + " {'Sym': 'QQQ 240308P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.54',\n", + " 'Ask': '41.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308470',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.28',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '119',\n", + " 'AskSize': '133'},\n", + " {'Sym': 'QQQ 240308P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.54',\n", + " 'Ask': '46.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308475',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.19',\n", + " 'Vol': '7',\n", + " 'OI': '0',\n", + " 'BidSize': '119',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 240308P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308480',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '125',\n", + " 'AskSize': '97'},\n", + " {'Sym': 'QQQ 240308P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.54',\n", + " 'Ask': '56.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308485',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '140',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240308P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.54',\n", + " 'Ask': '61.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308490',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '102',\n", + " 'AskSize': '186'},\n", + " {'Sym': 'QQQ 240308P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.54',\n", + " 'Ask': '66.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308495',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '138',\n", + " 'AskSize': '105'},\n", + " {'Sym': 'QQQ 240308P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.54',\n", + " 'Ask': '71.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240308500',\n", + " 'Legs': [{'Sym': 'QQQ 240308C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '137'},\n", + " {'Sym': 'QQQ 240308P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.54',\n", + " 'Ask': '76.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Mar 15',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 47},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240315134.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00134780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '289.4',\n", + " 'Ask': '289.71',\n", + " 'Lst': '289.76',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00134780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2267',\n", + " 'BidSize': '0',\n", + " 'AskSize': '263'}]},\n", + " {'SymbolGroup': 'QQQ20240315139.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00139780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '284.43',\n", + " 'Ask': '284.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00139780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2522',\n", + " 'BidSize': '0',\n", + " 'AskSize': '256'}]},\n", + " {'SymbolGroup': 'QQQ20240315144.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00144780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '279.47',\n", + " 'Ask': '279.79',\n", + " 'Lst': '258.93',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00144780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '914',\n", + " 'BidSize': '0',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20240315149.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00149780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '274.5',\n", + " 'Ask': '274.83',\n", + " 'Lst': '257.61',\n", + " 'Vol': '0',\n", + " 'OI': '95',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00149780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '2099',\n", + " 'BidSize': '0',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240315154.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00154780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '269.55',\n", + " 'Ask': '269.87',\n", + " 'Lst': '255.32',\n", + " 'Vol': '0',\n", + " 'OI': '124',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00154780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '318',\n", + " 'BidSize': '0',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240315159.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00159780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '264.59',\n", + " 'Ask': '264.91',\n", + " 'Lst': '251.38',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00159780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '321',\n", + " 'BidSize': '0',\n", + " 'AskSize': '231'}]},\n", + " {'SymbolGroup': 'QQQ20240315164.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00164780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '259.63',\n", + " 'Ask': '259.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00164780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1218',\n", + " 'BidSize': '0',\n", + " 'AskSize': '226'}]},\n", + " {'SymbolGroup': 'QQQ20240315169.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00169780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '254.67',\n", + " 'Ask': '254.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00169780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '646',\n", + " 'BidSize': '0',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315174.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '249.71',\n", + " 'Ask': '250.03',\n", + " 'Lst': '235.76',\n", + " 'Vol': '0',\n", + " 'OI': '160',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240315P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '743',\n", + " 'BidSize': '0',\n", + " 'AskSize': '184'}]},\n", + " {'SymbolGroup': 'QQQ20240315179.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '244.75',\n", + " 'Ask': '245.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '6262',\n", + " 'BidSize': '0',\n", + " 'AskSize': '123'}]},\n", + " {'SymbolGroup': 'QQQ20240315184.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '239.79',\n", + " 'Ask': '240.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2105',\n", + " 'BidSize': '0',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20240315189.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '234.82',\n", + " 'Ask': '235.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '234.82',\n", + " 'Ask': '235.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '675',\n", + " 'BidSize': '0',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20240315194.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '229.86',\n", + " 'Ask': '230.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '6',\n", + " 'OI': '843',\n", + " 'BidSize': '0',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240315199.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '224.9',\n", + " 'Ask': '225.22',\n", + " 'Lst': '223.47',\n", + " 'Vol': '0',\n", + " 'OI': '187',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '500',\n", + " 'OI': '49999',\n", + " 'BidSize': '0',\n", + " 'AskSize': '328'}]},\n", + " {'SymbolGroup': 'QQQ20240315204.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '219.93',\n", + " 'Ask': '220.26',\n", + " 'Lst': '199.92',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '879',\n", + " 'BidSize': '113',\n", + " 'AskSize': '231'}]},\n", + " {'SymbolGroup': 'QQQ20240315209.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.97',\n", + " 'Ask': '215.3',\n", + " 'Lst': '201.41',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '897',\n", + " 'BidSize': '112',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315210',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.76',\n", + " 'Ask': '215.08',\n", + " 'Lst': '189.66',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '111',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240315214.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '210.01',\n", + " 'Ask': '210.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '549',\n", + " 'BidSize': '134',\n", + " 'AskSize': '108'}]},\n", + " {'SymbolGroup': 'QQQ20240315215',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.79',\n", + " 'Ask': '210.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '136',\n", + " 'AskSize': '106'}]},\n", + " {'SymbolGroup': 'QQQ20240315219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.06',\n", + " 'Ask': '205.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '3339',\n", + " 'BidSize': '172',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240315220',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.83',\n", + " 'Ask': '205.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '25',\n", + " 'OI': '7',\n", + " 'BidSize': '175',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.1',\n", + " 'Ask': '200.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2792',\n", + " 'BidSize': '325',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240315225',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.87',\n", + " 'Ask': '200.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '47',\n", + " 'OI': '99',\n", + " 'BidSize': '323',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.14',\n", + " 'Ask': '195.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '114',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '40',\n", + " 'OI': '7005',\n", + " 'BidSize': '192',\n", + " 'AskSize': '221'}]},\n", + " {'SymbolGroup': 'QQQ20240315230',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.92',\n", + " 'Ask': '195.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '101',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240315234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.18',\n", + " 'Ask': '190.5',\n", + " 'Lst': '176',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '1087',\n", + " 'BidSize': '123',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240315235',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.96',\n", + " 'Ask': '190.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '105',\n", + " 'BidSize': '128',\n", + " 'AskSize': '171'}]},\n", + " {'SymbolGroup': 'QQQ20240315239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185.22',\n", + " 'Ask': '185.54',\n", + " 'Lst': '181.32',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '32433',\n", + " 'BidSize': '301',\n", + " 'AskSize': '165'}]},\n", + " {'SymbolGroup': 'QQQ20240315240',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185',\n", + " 'Ask': '185.32',\n", + " 'Lst': '181.57',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1500',\n", + " 'BidSize': '182',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240315244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '180.26',\n", + " 'Ask': '180.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '135',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '16612',\n", + " 'BidSize': '102',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315245',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '180.03',\n", + " 'Ask': '180.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '101',\n", + " 'AskSize': '228'}]},\n", + " {'SymbolGroup': 'QQQ20240315249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '-4',\n", + " 'ChgPct': '-2.27',\n", + " 'Bid': '175.3',\n", + " 'Ask': '175.62',\n", + " 'Lst': '176',\n", + " 'Vol': '1',\n", + " 'OI': '157',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '25',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.04',\n", + " 'Vol': '2',\n", + " 'OI': '13541',\n", + " 'BidSize': '201',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315250',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '175.07',\n", + " 'Ask': '175.4',\n", + " 'Lst': '161.33',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '6468',\n", + " 'BidSize': '137',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20240315254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '170.33',\n", + " 'Ask': '170.66',\n", + " 'Lst': '166.63',\n", + " 'Vol': '0',\n", + " 'OI': '354',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '100',\n", + " 'OI': '4381',\n", + " 'BidSize': '201',\n", + " 'AskSize': '279'}]},\n", + " {'SymbolGroup': 'QQQ20240315255',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '170.12',\n", + " 'Ask': '170.44',\n", + " 'Lst': '175.21',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '154',\n", + " 'BidSize': '57',\n", + " 'AskSize': '256'}]},\n", + " {'SymbolGroup': 'QQQ20240315259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.38',\n", + " 'Ask': '165.7',\n", + " 'Lst': '145.55',\n", + " 'Vol': '0',\n", + " 'OI': '369',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '11137',\n", + " 'BidSize': '320',\n", + " 'AskSize': '171'}]},\n", + " {'SymbolGroup': 'QQQ20240315260',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.17',\n", + " 'Ask': '165.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '170',\n", + " 'BidSize': '320',\n", + " 'AskSize': '167'}]},\n", + " {'SymbolGroup': 'QQQ20240315264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.43',\n", + " 'Ask': '160.74',\n", + " 'Lst': '149.73',\n", + " 'Vol': '0',\n", + " 'OI': '365',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '20',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '2',\n", + " 'OI': '3421',\n", + " 'BidSize': '201',\n", + " 'AskSize': '446'}]},\n", + " {'SymbolGroup': 'QQQ20240315265',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.21',\n", + " 'Ask': '160.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '1',\n", + " 'OI': '241',\n", + " 'BidSize': '201',\n", + " 'AskSize': '354'}]},\n", + " {'SymbolGroup': 'QQQ20240315269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '19.95',\n", + " 'ChgPct': '12.65',\n", + " 'Bid': '155.47',\n", + " 'Ask': '155.79',\n", + " 'Lst': '157.75',\n", + " 'Vol': '1',\n", + " 'OI': '1673',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240315P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '53441',\n", + " 'BidSize': '325',\n", + " 'AskSize': '220'}]},\n", + " {'SymbolGroup': 'QQQ20240315270',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '155.25',\n", + " 'Ask': '155.57',\n", + " 'Lst': '151.9',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '322',\n", + " 'AskSize': '159'}]},\n", + " {'SymbolGroup': 'QQQ20240315274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '150.5',\n", + " 'Ask': '150.83',\n", + " 'Lst': '151.33',\n", + " 'Vol': '0',\n", + " 'OI': '283',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '78',\n", + " 'OI': '28028',\n", + " 'BidSize': '200',\n", + " 'AskSize': '826'}]},\n", + " {'SymbolGroup': 'QQQ20240315275',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '150.29',\n", + " 'Ask': '150.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '320',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '12.44',\n", + " 'ChgPct': '8.41',\n", + " 'Bid': '145.56',\n", + " 'Ask': '145.87',\n", + " 'Lst': '147.94',\n", + " 'Vol': '4',\n", + " 'OI': '459',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '14.29',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '4',\n", + " 'OI': '21477',\n", + " 'BidSize': '321',\n", + " 'AskSize': '128'}]},\n", + " {'SymbolGroup': 'QQQ20240315280',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '145.34',\n", + " 'Ask': '145.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '57',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '140.6',\n", + " 'Ask': '140.92',\n", + " 'Lst': '145.42',\n", + " 'Vol': '0',\n", + " 'OI': '2716',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '4',\n", + " 'OI': '8070',\n", + " 'BidSize': '324',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315285',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '140.38',\n", + " 'Ask': '140.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '328',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240315289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.65',\n", + " 'Ask': '135.96',\n", + " 'Lst': '140.36',\n", + " 'Vol': '0',\n", + " 'OI': '1024',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '13873',\n", + " 'BidSize': '320',\n", + " 'AskSize': '158'}]},\n", + " {'SymbolGroup': 'QQQ20240315290',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.43',\n", + " 'Ask': '135.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '364',\n", + " 'BidSize': '320',\n", + " 'AskSize': '158'}]},\n", + " {'SymbolGroup': 'QQQ20240315294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '-2.56',\n", + " 'ChgPct': '-1.92',\n", + " 'Bid': '130.69',\n", + " 'Ask': '131.01',\n", + " 'Lst': '133.47',\n", + " 'Vol': '1',\n", + " 'OI': '759',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '12780',\n", + " 'BidSize': '330',\n", + " 'AskSize': '157'}]},\n", + " {'SymbolGroup': 'QQQ20240315295',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.48',\n", + " 'Ask': '130.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.09',\n", + " 'Vol': '2',\n", + " 'OI': '143',\n", + " 'BidSize': '324',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.74',\n", + " 'Ask': '126.06',\n", + " 'Lst': '130.19',\n", + " 'Vol': '0',\n", + " 'OI': '2594',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.11',\n", + " 'Vol': '8',\n", + " 'OI': '36435',\n", + " 'BidSize': '350',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315300',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.53',\n", + " 'Ask': '125.84',\n", + " 'Lst': '130.3',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.11',\n", + " 'Vol': '30',\n", + " 'OI': '5365',\n", + " 'BidSize': '345',\n", + " 'AskSize': '103'}]},\n", + " {'SymbolGroup': 'QQQ20240315304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.79',\n", + " 'Ask': '121.11',\n", + " 'Lst': '124.1',\n", + " 'Vol': '0',\n", + " 'OI': '1312',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '49',\n", + " 'OI': '15349',\n", + " 'BidSize': '447',\n", + " 'AskSize': '525'}]},\n", + " {'SymbolGroup': 'QQQ20240315305',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.58',\n", + " 'Ask': '120.89',\n", + " 'Lst': '124.43',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '23.08',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '1',\n", + " 'OI': '152',\n", + " 'BidSize': '203',\n", + " 'AskSize': '796'}]},\n", + " {'SymbolGroup': 'QQQ20240315309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '-2.37',\n", + " 'ChgPct': '-2',\n", + " 'Bid': '115.85',\n", + " 'Ask': '116.16',\n", + " 'Lst': '118.64',\n", + " 'Vol': '2',\n", + " 'OI': '840',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '10694',\n", + " 'BidSize': '345',\n", + " 'AskSize': '153'}]},\n", + " {'SymbolGroup': 'QQQ20240315310',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '-2.31',\n", + " 'ChgPct': '-1.96',\n", + " 'Bid': '115.63',\n", + " 'Ask': '115.94',\n", + " 'Lst': '117.9',\n", + " 'Vol': '6',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '105',\n", + " 'BidSize': '351',\n", + " 'AskSize': '96'}]},\n", + " {'SymbolGroup': 'QQQ20240315314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.9',\n", + " 'Ask': '111.22',\n", + " 'Lst': '97.75',\n", + " 'Vol': '0',\n", + " 'OI': '684',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '13.33',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.15',\n", + " 'Vol': '1',\n", + " 'OI': '8564',\n", + " 'BidSize': '192',\n", + " 'AskSize': '190'}]},\n", + " {'SymbolGroup': 'QQQ20240315315',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '19.81',\n", + " 'ChgPct': '17.58',\n", + " 'Bid': '110.69',\n", + " 'Ask': '111',\n", + " 'Lst': '112.71',\n", + " 'Vol': '3',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.16',\n", + " 'Vol': '0',\n", + " 'OI': '125',\n", + " 'BidSize': '143',\n", + " 'AskSize': '272'}]},\n", + " {'SymbolGroup': 'QQQ20240315315.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00315780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.91',\n", + " 'Ask': '110.23',\n", + " 'Lst': '108.78',\n", + " 'Vol': '0',\n", + " 'OI': '220',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00315780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '3592',\n", + " 'BidSize': '337',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20240315316.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00316780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '316.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.93',\n", + " 'Ask': '109.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00316780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '316.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '4016',\n", + " 'BidSize': '372',\n", + " 'AskSize': '195'}]},\n", + " {'SymbolGroup': 'QQQ20240315317.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00317780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '317.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.94',\n", + " 'Ask': '108.25',\n", + " 'Lst': '105.9',\n", + " 'Vol': '0',\n", + " 'OI': '397',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00317780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '317.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.23',\n", + " 'Vol': '0',\n", + " 'OI': '3179',\n", + " 'BidSize': '143',\n", + " 'AskSize': '123'}]},\n", + " {'SymbolGroup': 'QQQ20240315318.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00318780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '318.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.95',\n", + " 'Ask': '107.26',\n", + " 'Lst': '107.18',\n", + " 'Vol': '0',\n", + " 'OI': '242',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00318780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '318.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-31.25',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.16',\n", + " 'Vol': '4',\n", + " 'OI': '5010',\n", + " 'BidSize': '345',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240315319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '-2.78',\n", + " 'ChgPct': '-2.55',\n", + " 'Bid': '105.96',\n", + " 'Ask': '106.28',\n", + " 'Lst': '108.88',\n", + " 'Vol': '1',\n", + " 'OI': '5122',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-5.88',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.17',\n", + " 'Vol': '11',\n", + " 'OI': '32446',\n", + " 'BidSize': '236',\n", + " 'AskSize': '265'}]},\n", + " {'SymbolGroup': 'QQQ20240315320',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '105.74',\n", + " 'Ask': '106.06',\n", + " 'Lst': '108.12',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.18',\n", + " 'Vol': '1',\n", + " 'OI': '2438',\n", + " 'BidSize': '203',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315320.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00320780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.97',\n", + " 'Ask': '105.29',\n", + " 'Lst': '102.13',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00320780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.16',\n", + " 'Vol': '0',\n", + " 'OI': '3508',\n", + " 'BidSize': '345',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240315321.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00321780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '321.78',\n", + " 'Chg': '13.42',\n", + " 'ChgPct': '12.8',\n", + " 'Bid': '103.99',\n", + " 'Ask': '104.3',\n", + " 'Lst': '104.88',\n", + " 'Vol': '1',\n", + " 'OI': '74',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00321780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '321.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '4745',\n", + " 'BidSize': '10',\n", + " 'AskSize': '166'}]},\n", + " {'SymbolGroup': 'QQQ20240315322.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00322780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '322.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103',\n", + " 'Ask': '103.31',\n", + " 'Lst': '105.26',\n", + " 'Vol': '0',\n", + " 'OI': '117',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00322780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '322.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.25',\n", + " 'Vol': '0',\n", + " 'OI': '3714',\n", + " 'BidSize': '337',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240315323.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00323780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '323.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.01',\n", + " 'Ask': '102.33',\n", + " 'Lst': '107.4',\n", + " 'Vol': '0',\n", + " 'OI': '648',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240315P00323780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '323.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.26',\n", + " 'Vol': '0',\n", + " 'OI': '2750',\n", + " 'BidSize': '107',\n", + " 'AskSize': '175'}]},\n", + " {'SymbolGroup': 'QQQ20240315324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.02',\n", + " 'Ask': '101.34',\n", + " 'Lst': '100.49',\n", + " 'Vol': '0',\n", + " 'OI': '272',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.2',\n", + " 'Vol': '55',\n", + " 'OI': '26344',\n", + " 'BidSize': '345',\n", + " 'AskSize': '96'}]},\n", + " {'SymbolGroup': 'QQQ20240315325',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '4.21',\n", + " 'ChgPct': '4.09',\n", + " 'Bid': '100.81',\n", + " 'Ask': '101.12',\n", + " 'Lst': '102.98',\n", + " 'Vol': '2',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.16',\n", + " 'Vol': '0',\n", + " 'OI': '5045',\n", + " 'BidSize': '345',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240315325.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00325780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.04',\n", + " 'Ask': '100.35',\n", + " 'Lst': '98.94',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00325780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.2',\n", + " 'Vol': '1',\n", + " 'OI': '2326',\n", + " 'BidSize': '250',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315326.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00326780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '326.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.05',\n", + " 'Ask': '99.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '80',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00326780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '326.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '2703',\n", + " 'BidSize': '337',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240315327.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00327780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '327.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.06',\n", + " 'Ask': '98.38',\n", + " 'Lst': '91',\n", + " 'Vol': '0',\n", + " 'OI': '157',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00327780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '327.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '14.29',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.21',\n", + " 'Vol': '1',\n", + " 'OI': '6488',\n", + " 'BidSize': '250',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240315328.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00328780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '328.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.08',\n", + " 'Ask': '97.39',\n", + " 'Lst': '80.45',\n", + " 'Vol': '0',\n", + " 'OI': '482',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00328780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '328.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.2',\n", + " 'Vol': '0',\n", + " 'OI': '2250',\n", + " 'BidSize': '345',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240315329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.09',\n", + " 'Ask': '96.4',\n", + " 'Lst': '100.06',\n", + " 'Vol': '0',\n", + " 'OI': '7135',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '14',\n", + " 'OI': '67445',\n", + " 'BidSize': '330',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315330',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '2.62',\n", + " 'ChgPct': '2.71',\n", + " 'Bid': '95.87',\n", + " 'Ask': '96.19',\n", + " 'Lst': '96.57',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '1',\n", + " 'OI': '4461',\n", + " 'BidSize': '337',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315330.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00330780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.1',\n", + " 'Ask': '95.42',\n", + " 'Lst': '99.13',\n", + " 'Vol': '0',\n", + " 'OI': '65',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00330780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330.78',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-26.09',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.23',\n", + " 'Vol': '2',\n", + " 'OI': '2863',\n", + " 'BidSize': '325',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240315331.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00331780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '331.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.12',\n", + " 'Ask': '94.43',\n", + " 'Lst': '77.11',\n", + " 'Vol': '0',\n", + " 'OI': '185',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00331780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '331.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '3121',\n", + " 'BidSize': '325',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240315332.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00332780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.13',\n", + " 'Ask': '93.45',\n", + " 'Lst': '85.93',\n", + " 'Vol': '0',\n", + " 'OI': '161',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00332780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.23',\n", + " 'Vol': '0',\n", + " 'OI': '2455',\n", + " 'BidSize': '201',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315333.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00333780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '333.78',\n", + " 'Chg': '7.3',\n", + " 'ChgPct': '7.85',\n", + " 'Bid': '92.15',\n", + " 'Ask': '92.46',\n", + " 'Lst': '93.03',\n", + " 'Vol': '1',\n", + " 'OI': '27',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00333780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.25',\n", + " 'Vol': '0',\n", + " 'OI': '1635',\n", + " 'BidSize': '325',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240315334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.16',\n", + " 'Ask': '91.48',\n", + " 'Lst': '96.15',\n", + " 'Vol': '0',\n", + " 'OI': '183',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '0',\n", + " 'OI': '16962',\n", + " 'BidSize': '325',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240315335',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '-3.11',\n", + " 'ChgPct': '-3.36',\n", + " 'Bid': '90.95',\n", + " 'Ask': '91.26',\n", + " 'Lst': '92.55',\n", + " 'Vol': '1',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '7.41',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.27',\n", + " 'Vol': '2',\n", + " 'OI': '1085',\n", + " 'BidSize': '493',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20240315335.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00335780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.18',\n", + " 'Ask': '90.49',\n", + " 'Lst': '70.44',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00335780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.38',\n", + " 'Vol': '0',\n", + " 'OI': '2264',\n", + " 'BidSize': '330',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315336.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00336780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.19',\n", + " 'Ask': '89.51',\n", + " 'Lst': '90.62',\n", + " 'Vol': '0',\n", + " 'OI': '886',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00336780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '3377',\n", + " 'BidSize': '202',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315337.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00337780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.21',\n", + " 'Ask': '88.52',\n", + " 'Lst': '76.9',\n", + " 'Vol': '0',\n", + " 'OI': '195',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00337780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '1605',\n", + " 'BidSize': '328',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240315338.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00338780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.22',\n", + " 'Ask': '87.54',\n", + " 'Lst': '91.32',\n", + " 'Vol': '0',\n", + " 'OI': '723',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00338780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.29',\n", + " 'Vol': '3',\n", + " 'OI': '2974',\n", + " 'BidSize': '330',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240315339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-2.3',\n", + " 'Bid': '86.24',\n", + " 'Ask': '86.55',\n", + " 'Lst': '87.02',\n", + " 'Vol': '148',\n", + " 'OI': '7442',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.29',\n", + " 'Vol': '535',\n", + " 'OI': '30522',\n", + " 'BidSize': '325',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20240315340',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.02',\n", + " 'Ask': '86.34',\n", + " 'Lst': '83.92',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.29',\n", + " 'Vol': '6',\n", + " 'OI': '1216',\n", + " 'BidSize': '330',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240315340.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00340780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.26',\n", + " 'Ask': '85.57',\n", + " 'Lst': '83.28',\n", + " 'Vol': '0',\n", + " 'OI': '538',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00340780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '1546',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315341.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00341780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.27',\n", + " 'Ask': '84.59',\n", + " 'Lst': '88.49',\n", + " 'Vol': '0',\n", + " 'OI': '1624',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00341780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '6511',\n", + " 'BidSize': '320',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315342.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00342780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.29',\n", + " 'Ask': '83.6',\n", + " 'Lst': '65.89',\n", + " 'Vol': '0',\n", + " 'OI': '447',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00342780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.33',\n", + " 'Vol': '0',\n", + " 'OI': '1763',\n", + " 'BidSize': '320',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315343.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00343780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.31',\n", + " 'Ask': '82.62',\n", + " 'Lst': '79.61',\n", + " 'Vol': '0',\n", + " 'OI': '134',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00343780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.94',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.34',\n", + " 'Vol': '9',\n", + " 'OI': '4291',\n", + " 'BidSize': '320',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.33',\n", + " 'Ask': '81.64',\n", + " 'Lst': '81.09',\n", + " 'Vol': '0',\n", + " 'OI': '2143',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.03',\n", + " 'Bid': '0.34',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.33',\n", + " 'Vol': '2',\n", + " 'OI': '86960',\n", + " 'BidSize': '320',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315345',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '-1.07',\n", + " 'ChgPct': '-1.31',\n", + " 'Bid': '81.11',\n", + " 'Ask': '81.42',\n", + " 'Lst': '81.68',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.34',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.35',\n", + " 'Vol': '126',\n", + " 'OI': '3649',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315345.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00345780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.34',\n", + " 'Ask': '80.66',\n", + " 'Lst': '84.41',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240315P00345780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.78',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.36',\n", + " 'Vol': '2',\n", + " 'OI': '2500',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315346.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00346780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '346.78',\n", + " 'Chg': '12.64',\n", + " 'ChgPct': '15.85',\n", + " 'Bid': '79.36',\n", + " 'Ask': '79.67',\n", + " 'Lst': '79.73',\n", + " 'Vol': '5',\n", + " 'OI': '1063',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00346780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '14.29',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.35',\n", + " 'Vol': '1',\n", + " 'OI': '1378',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315347.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00347780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.38',\n", + " 'Ask': '78.69',\n", + " 'Lst': '67.13',\n", + " 'Vol': '0',\n", + " 'OI': '156',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00347780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.37',\n", + " 'Vol': '0',\n", + " 'OI': '1350',\n", + " 'BidSize': '325',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240315348.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00348780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.4',\n", + " 'Ask': '77.71',\n", + " 'Lst': '61.05',\n", + " 'Vol': '0',\n", + " 'OI': '212',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00348780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.4',\n", + " 'Vol': '0',\n", + " 'OI': '2345',\n", + " 'BidSize': '394',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240315349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-1.89',\n", + " 'ChgPct': '-2.45',\n", + " 'Bid': '76.42',\n", + " 'Ask': '76.73',\n", + " 'Lst': '77.11',\n", + " 'Vol': '7',\n", + " 'OI': '4259',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2.56',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.39',\n", + " 'Vol': '22',\n", + " 'OI': '57068',\n", + " 'BidSize': '201',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315350',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '-5.91',\n", + " 'ChgPct': '-7.73',\n", + " 'Bid': '76.2',\n", + " 'Ask': '76.52',\n", + " 'Lst': '76.42',\n", + " 'Vol': '2',\n", + " 'OI': '270',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240315P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.44',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.41',\n", + " 'Vol': '39',\n", + " 'OI': '6734',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315350.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00350780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.44',\n", + " 'Ask': '75.75',\n", + " 'Lst': '78.19',\n", + " 'Vol': '0',\n", + " 'OI': '161',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00350780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-5.13',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.39',\n", + " 'Vol': '1',\n", + " 'OI': '11882',\n", + " 'BidSize': '321',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315351.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00351780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.46',\n", + " 'Ask': '74.77',\n", + " 'Lst': '58.84',\n", + " 'Vol': '0',\n", + " 'OI': '2332',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00351780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '351.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-4.76',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.42',\n", + " 'Vol': '5',\n", + " 'OI': '2180',\n", + " 'BidSize': '325',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240315352.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00352780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '352.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.48',\n", + " 'Ask': '73.79',\n", + " 'Lst': '77.73',\n", + " 'Vol': '0',\n", + " 'OI': '448',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00352780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '352.78',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.44',\n", + " 'Vol': '31',\n", + " 'OI': '2114',\n", + " 'BidSize': '320',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315353.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00353780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.5',\n", + " 'Ask': '72.81',\n", + " 'Lst': '59.92',\n", + " 'Vol': '0',\n", + " 'OI': '322',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00353780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.44',\n", + " 'Vol': '0',\n", + " 'OI': '3662',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.53',\n", + " 'Ask': '71.84',\n", + " 'Lst': '73.98',\n", + " 'Vol': '0',\n", + " 'OI': '1588',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.27',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.44',\n", + " 'Vol': '8',\n", + " 'OI': '29733',\n", + " 'BidSize': '320',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315355',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.31',\n", + " 'Ask': '71.62',\n", + " 'Lst': '76.31',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.13',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.47',\n", + " 'Vol': '13',\n", + " 'OI': '7210',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315355.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00355780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355.78',\n", + " 'Chg': '-3.12',\n", + " 'ChgPct': '-4.39',\n", + " 'Bid': '70.55',\n", + " 'Ask': '70.86',\n", + " 'Lst': '71.08',\n", + " 'Vol': '5',\n", + " 'OI': '984',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00355780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0.48',\n", + " 'Vol': '0',\n", + " 'OI': '1275',\n", + " 'BidSize': '325',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240315356.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00356780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.57',\n", + " 'Ask': '69.88',\n", + " 'Lst': '74.42',\n", + " 'Vol': '0',\n", + " 'OI': '152',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00356780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.5',\n", + " 'Vol': '14',\n", + " 'OI': '3603',\n", + " 'BidSize': '300',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315357.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00357780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357.78',\n", + " 'Chg': '-4.35',\n", + " 'ChgPct': '-6.29',\n", + " 'Bid': '68.6',\n", + " 'Ask': '68.91',\n", + " 'Lst': '69.21',\n", + " 'Vol': '35',\n", + " 'OI': '1510',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00357780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.92',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.52',\n", + " 'Vol': '34',\n", + " 'OI': '2536',\n", + " 'BidSize': '276',\n", + " 'AskSize': '181'}]},\n", + " {'SymbolGroup': 'QQQ20240315358.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00358780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.62',\n", + " 'Ask': '67.93',\n", + " 'Lst': '50.38',\n", + " 'Vol': '0',\n", + " 'OI': '1718',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00358780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.77',\n", + " 'Bid': '0.53',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.53',\n", + " 'Vol': '11',\n", + " 'OI': '2830',\n", + " 'BidSize': '330',\n", + " 'AskSize': '73'}]},\n", + " {'SymbolGroup': 'QQQ20240315359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-4.29',\n", + " 'ChgPct': '-6.41',\n", + " 'Bid': '66.66',\n", + " 'Ask': '66.95',\n", + " 'Lst': '66.89',\n", + " 'Vol': '2',\n", + " 'OI': '9635',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240315P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.64',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.55',\n", + " 'Vol': '32',\n", + " 'OI': '63418',\n", + " 'BidSize': '325',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240315360',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.43',\n", + " 'Ask': '66.74',\n", + " 'Lst': '72.81',\n", + " 'Vol': '0',\n", + " 'OI': '80',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.55',\n", + " 'Vol': '16',\n", + " 'OI': '3770',\n", + " 'BidSize': '273',\n", + " 'AskSize': '197'}]},\n", + " {'SymbolGroup': 'QQQ20240315360.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00360780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.67',\n", + " 'Ask': '65.98',\n", + " 'Lst': '67.35',\n", + " 'Vol': '0',\n", + " 'OI': '2086',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00360780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.58',\n", + " 'Lst': '0.6',\n", + " 'Vol': '27',\n", + " 'OI': '1582',\n", + " 'BidSize': '325',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315361.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00361780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.7',\n", + " 'Ask': '65.01',\n", + " 'Lst': '67.41',\n", + " 'Vol': '0',\n", + " 'OI': '3263',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00361780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.28',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.61',\n", + " 'Vol': '104',\n", + " 'OI': '4612',\n", + " 'BidSize': '340',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240315362.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00362780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.72',\n", + " 'Ask': '64.04',\n", + " 'Lst': '63.56',\n", + " 'Vol': '0',\n", + " 'OI': '1667',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00362780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.61',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.61',\n", + " 'Vol': '0',\n", + " 'OI': '12016',\n", + " 'BidSize': '340',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240315363.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00363780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.76',\n", + " 'Ask': '63.07',\n", + " 'Lst': '60.74',\n", + " 'Vol': '0',\n", + " 'OI': '585',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00363780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.64',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.65',\n", + " 'Lst': '0.61',\n", + " 'Vol': '1',\n", + " 'OI': '2800',\n", + " 'BidSize': '945',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.8',\n", + " 'Ask': '62.1',\n", + " 'Lst': '63.75',\n", + " 'Vol': '0',\n", + " 'OI': '18210',\n", + " 'BidSize': '1',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240315P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '4.48',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.67',\n", + " 'Vol': '2',\n", + " 'OI': '32815',\n", + " 'BidSize': '208',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240315365',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.58',\n", + " 'Ask': '61.88',\n", + " 'Lst': '65.34',\n", + " 'Vol': '0',\n", + " 'OI': '119',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.03',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.66',\n", + " 'Vol': '76',\n", + " 'OI': '3230',\n", + " 'BidSize': '345',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315365.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00365780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.82',\n", + " 'Ask': '61.13',\n", + " 'Lst': '61.27',\n", + " 'Vol': '0',\n", + " 'OI': '682',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00365780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.69',\n", + " 'Lst': '0.66',\n", + " 'Vol': '0',\n", + " 'OI': '2192',\n", + " 'BidSize': '317',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240315366.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00366780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.85',\n", + " 'Ask': '60.16',\n", + " 'Lst': '61.62',\n", + " 'Vol': '0',\n", + " 'OI': '2071',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00366780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.71',\n", + " 'Vol': '0',\n", + " 'OI': '13520',\n", + " 'BidSize': '232',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315367.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00367780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367.78',\n", + " 'Chg': '-2.99',\n", + " 'ChgPct': '-5.03',\n", + " 'Bid': '58.89',\n", + " 'Ask': '59.19',\n", + " 'Lst': '59.39',\n", + " 'Vol': '6',\n", + " 'OI': '2757',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00367780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '5.33',\n", + " 'Bid': '0.73',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0.75',\n", + " 'Vol': '1',\n", + " 'OI': '7709',\n", + " 'BidSize': '345',\n", + " 'AskSize': '674'}]},\n", + " {'SymbolGroup': 'QQQ20240315368.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00368780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.92',\n", + " 'Ask': '58.23',\n", + " 'Lst': '59.66',\n", + " 'Vol': '0',\n", + " 'OI': '4381',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00368780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '2.67',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.77',\n", + " 'Lst': '0.75',\n", + " 'Vol': '5',\n", + " 'OI': '3522',\n", + " 'BidSize': '187',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20240315369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-4.02',\n", + " 'ChgPct': '-6.96',\n", + " 'Bid': '56.96',\n", + " 'Ask': '57.26',\n", + " 'Lst': '57.74',\n", + " 'Vol': '3',\n", + " 'OI': '8755',\n", + " 'BidSize': '14',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 240315P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '2.56',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.8',\n", + " 'Lst': '0.78',\n", + " 'Vol': '22',\n", + " 'OI': '51609',\n", + " 'BidSize': '194',\n", + " 'AskSize': '188'}]},\n", + " {'SymbolGroup': 'QQQ20240315370',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '-1.52',\n", + " 'ChgPct': '-2.64',\n", + " 'Bid': '56.75',\n", + " 'Ask': '57.05',\n", + " 'Lst': '57.64',\n", + " 'Vol': '5',\n", + " 'OI': '407',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.27',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.79',\n", + " 'Vol': '153',\n", + " 'OI': '19175',\n", + " 'BidSize': '985',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315370.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00370780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56',\n", + " 'Ask': '56.3',\n", + " 'Lst': '55.5',\n", + " 'Vol': '0',\n", + " 'OI': '1794',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00370780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.22',\n", + " 'Bid': '0.82',\n", + " 'Ask': '0.83',\n", + " 'Lst': '0.82',\n", + " 'Vol': '24',\n", + " 'OI': '2746',\n", + " 'BidSize': '212',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240315371.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00371780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371.78',\n", + " 'Chg': '1.32',\n", + " 'ChgPct': '2.38',\n", + " 'Bid': '55.04',\n", + " 'Ask': '55.34',\n", + " 'Lst': '55.57',\n", + " 'Vol': '1',\n", + " 'OI': '5598',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00371780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '2.35',\n", + " 'Bid': '0.85',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.85',\n", + " 'Vol': '2',\n", + " 'OI': '12509',\n", + " 'BidSize': '266',\n", + " 'AskSize': '418'}]},\n", + " {'SymbolGroup': 'QQQ20240315372.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00372780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '0.77',\n", + " 'Bid': '54.08',\n", + " 'Ask': '54.38',\n", + " 'Lst': '54.49',\n", + " 'Vol': '3',\n", + " 'OI': '2014',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00372780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '3.37',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0.89',\n", + " 'Vol': '11',\n", + " 'OI': '2356',\n", + " 'BidSize': '342',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315373.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00373780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.12',\n", + " 'Ask': '53.42',\n", + " 'Lst': '58.1',\n", + " 'Vol': '0',\n", + " 'OI': '2407',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00373780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '6.45',\n", + " 'Bid': '0.92',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.93',\n", + " 'Vol': '12',\n", + " 'OI': '4871',\n", + " 'BidSize': '133',\n", + " 'AskSize': '131'}]},\n", + " {'SymbolGroup': 'QQQ20240315374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '-4.27',\n", + " 'ChgPct': '-8.02',\n", + " 'Bid': '52.16',\n", + " 'Ask': '52.47',\n", + " 'Lst': '53.22',\n", + " 'Vol': '2',\n", + " 'OI': '7060',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240315P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '3.12',\n", + " 'Bid': '0.95',\n", + " 'Ask': '0.97',\n", + " 'Lst': '0.96',\n", + " 'Vol': '149',\n", + " 'OI': '49877',\n", + " 'BidSize': '860',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315375',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-3.04',\n", + " 'ChgPct': '-5.8',\n", + " 'Bid': '51.95',\n", + " 'Ask': '52.25',\n", + " 'Lst': '52.43',\n", + " 'Vol': '4',\n", + " 'OI': '121',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '2.08',\n", + " 'Bid': '0.97',\n", + " 'Ask': '0.98',\n", + " 'Lst': '0.96',\n", + " 'Vol': '724',\n", + " 'OI': '19949',\n", + " 'BidSize': '6',\n", + " 'AskSize': '661'}]},\n", + " {'SymbolGroup': 'QQQ20240315375.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00375780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0.53',\n", + " 'ChgPct': '1.03',\n", + " 'Bid': '51.2',\n", + " 'Ask': '51.51',\n", + " 'Lst': '51.68',\n", + " 'Vol': '3',\n", + " 'OI': '2285',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00375780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1.01',\n", + " 'Lst': '0.97',\n", + " 'Vol': '11',\n", + " 'OI': '5919',\n", + " 'BidSize': '325',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315376.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00376780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.26',\n", + " 'Ask': '50.56',\n", + " 'Lst': '54.87',\n", + " 'Vol': '0',\n", + " 'OI': '5133',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00376780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.91',\n", + " 'Bid': '1.03',\n", + " 'Ask': '1.05',\n", + " 'Lst': '1.03',\n", + " 'Vol': '8',\n", + " 'OI': '6659',\n", + " 'BidSize': '324',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315377.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00377780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377.78',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-3.05',\n", + " 'Bid': '49.31',\n", + " 'Ask': '49.61',\n", + " 'Lst': '50.55',\n", + " 'Vol': '1',\n", + " 'OI': '6932',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00377780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '3.74',\n", + " 'Bid': '1.07',\n", + " 'Ask': '1.09',\n", + " 'Lst': '1.07',\n", + " 'Vol': '41',\n", + " 'OI': '1832',\n", + " 'BidSize': '415',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315378.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00378780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378.78',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-1.81',\n", + " 'Bid': '48.36',\n", + " 'Ask': '48.66',\n", + " 'Lst': '49.04',\n", + " 'Vol': '2',\n", + " 'OI': '2155',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240315P00378780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.7',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.14',\n", + " 'Lst': '1.11',\n", + " 'Vol': '5',\n", + " 'OI': '1600',\n", + " 'BidSize': '141',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240315379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-2.71',\n", + " 'ChgPct': '-5.63',\n", + " 'Bid': '47.48',\n", + " 'Ask': '47.71',\n", + " 'Lst': '48.13',\n", + " 'Vol': '42',\n", + " 'OI': '40118',\n", + " 'BidSize': '4',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.59',\n", + " 'Bid': '1.16',\n", + " 'Ask': '1.18',\n", + " 'Lst': '1.16',\n", + " 'Vol': '450',\n", + " 'OI': '39964',\n", + " 'BidSize': '783',\n", + " 'AskSize': '320'}]},\n", + " {'SymbolGroup': 'QQQ20240315380',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-1.5',\n", + " 'Bid': '47.21',\n", + " 'Ask': '47.5',\n", + " 'Lst': '48.08',\n", + " 'Vol': '1',\n", + " 'OI': '249',\n", + " 'BidSize': '1',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.16',\n", + " 'Vol': '2560',\n", + " 'OI': '9544',\n", + " 'BidSize': '780',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315380.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00380780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380.78',\n", + " 'Chg': '-2.84',\n", + " 'ChgPct': '-6.04',\n", + " 'Bid': '46.46',\n", + " 'Ask': '46.77',\n", + " 'Lst': '47.01',\n", + " 'Vol': '7',\n", + " 'OI': '4093',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00380780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-2.48',\n", + " 'Bid': '1.21',\n", + " 'Ask': '1.23',\n", + " 'Lst': '1.21',\n", + " 'Vol': '25',\n", + " 'OI': '2614',\n", + " 'BidSize': '325',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315381.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00381780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.52',\n", + " 'Ask': '45.82',\n", + " 'Lst': '44.03',\n", + " 'Vol': '0',\n", + " 'OI': '1209',\n", + " 'BidSize': '50',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00381780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.67',\n", + " 'Bid': '1.26',\n", + " 'Ask': '1.28',\n", + " 'Lst': '1.2',\n", + " 'Vol': '9',\n", + " 'OI': '2017',\n", + " 'BidSize': '337',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315382.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00382780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.58',\n", + " 'Ask': '44.88',\n", + " 'Lst': '50.07',\n", + " 'Vol': '0',\n", + " 'OI': '2099',\n", + " 'BidSize': '50',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00382780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-9.92',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.34',\n", + " 'Lst': '1.21',\n", + " 'Vol': '54',\n", + " 'OI': '3305',\n", + " 'BidSize': '57',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315383.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00383780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.65',\n", + " 'Ask': '43.95',\n", + " 'Lst': '49.2',\n", + " 'Vol': '0',\n", + " 'OI': '2650',\n", + " 'BidSize': '25',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00383780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '7.52',\n", + " 'Bid': '1.37',\n", + " 'Ask': '1.39',\n", + " 'Lst': '1.33',\n", + " 'Vol': '36',\n", + " 'OI': '1978',\n", + " 'BidSize': '325',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-0.27',\n", + " 'Bid': '42.77',\n", + " 'Ask': '42.99',\n", + " 'Lst': '45.26',\n", + " 'Vol': '751',\n", + " 'OI': '4112',\n", + " 'BidSize': '4',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240315P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.1',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.45',\n", + " 'Lst': '1.43',\n", + " 'Vol': '755',\n", + " 'OI': '15558',\n", + " 'BidSize': '423',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240315385',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-1.81',\n", + " 'ChgPct': '-4.17',\n", + " 'Bid': '42.51',\n", + " 'Ask': '42.81',\n", + " 'Lst': '43.43',\n", + " 'Vol': '7',\n", + " 'OI': '287',\n", + " 'BidSize': '25',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '2.8',\n", + " 'Bid': '1.44',\n", + " 'Ask': '1.46',\n", + " 'Lst': '1.43',\n", + " 'Vol': '10176',\n", + " 'OI': '3649',\n", + " 'BidSize': '544',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315385.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00385780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.79',\n", + " 'Ask': '42.08',\n", + " 'Lst': '43.49',\n", + " 'Vol': '0',\n", + " 'OI': '566',\n", + " 'BidSize': '1',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00385780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.73',\n", + " 'Bid': '1.49',\n", + " 'Ask': '1.51',\n", + " 'Lst': '1.37',\n", + " 'Vol': '35',\n", + " 'OI': '3351',\n", + " 'BidSize': '347',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240315386.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00386780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.86',\n", + " 'Ask': '41.15',\n", + " 'Lst': '39.26',\n", + " 'Vol': '0',\n", + " 'OI': '1424',\n", + " 'BidSize': '25',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00386780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.95',\n", + " 'Bid': '1.56',\n", + " 'Ask': '1.58',\n", + " 'Lst': '1.54',\n", + " 'Vol': '72',\n", + " 'OI': '2613',\n", + " 'BidSize': '132',\n", + " 'AskSize': '227'}]},\n", + " {'SymbolGroup': 'QQQ20240315387.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00387780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.93',\n", + " 'Ask': '40.23',\n", + " 'Lst': '42.27',\n", + " 'Vol': '0',\n", + " 'OI': '2681',\n", + " 'BidSize': '50',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00387780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '4.29',\n", + " 'Bid': '1.63',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.63',\n", + " 'Vol': '19',\n", + " 'OI': '2922',\n", + " 'BidSize': '35',\n", + " 'AskSize': '148'}]},\n", + " {'SymbolGroup': 'QQQ20240315388.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00388780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0.82',\n", + " 'ChgPct': '2.06',\n", + " 'Bid': '39.01',\n", + " 'Ask': '39.31',\n", + " 'Lst': '39.8',\n", + " 'Vol': '4',\n", + " 'OI': '1114',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00388780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '13.77',\n", + " 'Bid': '1.7',\n", + " 'Ask': '1.72',\n", + " 'Lst': '1.67',\n", + " 'Vol': '12',\n", + " 'OI': '1898',\n", + " 'BidSize': '136',\n", + " 'AskSize': '260'}]},\n", + " {'SymbolGroup': 'QQQ20240315389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-2.67',\n", + " 'ChgPct': '-6.8',\n", + " 'Bid': '38.16',\n", + " 'Ask': '38.39',\n", + " 'Lst': '39.25',\n", + " 'Vol': '32',\n", + " 'OI': '39883',\n", + " 'BidSize': '4',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.72',\n", + " 'Bid': '1.77',\n", + " 'Ask': '1.79',\n", + " 'Lst': '1.74',\n", + " 'Vol': '631',\n", + " 'OI': '22880',\n", + " 'BidSize': '325',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240315390',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-1.73',\n", + " 'ChgPct': '-4.49',\n", + " 'Bid': '37.89',\n", + " 'Ask': '38.19',\n", + " 'Lst': '38.54',\n", + " 'Vol': '11',\n", + " 'OI': '1375',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '2.22',\n", + " 'Bid': '1.79',\n", + " 'Ask': '1.81',\n", + " 'Lst': '1.8',\n", + " 'Vol': '785',\n", + " 'OI': '12673',\n", + " 'BidSize': '325',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315390.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00390780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.21',\n", + " 'Ask': '37.47',\n", + " 'Lst': '39.6',\n", + " 'Vol': '0',\n", + " 'OI': '8716',\n", + " 'BidSize': '4',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00390780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '3.23',\n", + " 'Bid': '1.85',\n", + " 'Ask': '1.88',\n", + " 'Lst': '1.86',\n", + " 'Vol': '35',\n", + " 'OI': '4130',\n", + " 'BidSize': '215',\n", + " 'AskSize': '195'}]},\n", + " {'SymbolGroup': 'QQQ20240315391.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00391780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391.78',\n", + " 'Chg': '-2.6',\n", + " 'ChgPct': '-6.96',\n", + " 'Bid': '36.27',\n", + " 'Ask': '36.56',\n", + " 'Lst': '37.36',\n", + " 'Vol': '2',\n", + " 'OI': '1105',\n", + " 'BidSize': '50',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240315P00391780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '4.21',\n", + " 'Bid': '1.94',\n", + " 'Ask': '1.96',\n", + " 'Lst': '1.9',\n", + " 'Vol': '75',\n", + " 'OI': '3168',\n", + " 'BidSize': '202',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240315392.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00392780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392.78',\n", + " 'Chg': '-5.82',\n", + " 'ChgPct': '-16.23',\n", + " 'Bid': '35.37',\n", + " 'Ask': '35.65',\n", + " 'Lst': '35.85',\n", + " 'Vol': '2',\n", + " 'OI': '4449',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00392780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '3.5',\n", + " 'Bid': '2.02',\n", + " 'Ask': '2.05',\n", + " 'Lst': '2',\n", + " 'Vol': '87',\n", + " 'OI': '2435',\n", + " 'BidSize': '674',\n", + " 'AskSize': '294'}]},\n", + " {'SymbolGroup': 'QQQ20240315393.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00393780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393.78',\n", + " 'Chg': '-0.49',\n", + " 'ChgPct': '-1.36',\n", + " 'Bid': '34.47',\n", + " 'Ask': '34.75',\n", + " 'Lst': '36.14',\n", + " 'Vol': '2',\n", + " 'OI': '2786',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00393780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.87',\n", + " 'Bid': '2.12',\n", + " 'Ask': '2.14',\n", + " 'Lst': '2.09',\n", + " 'Vol': '43',\n", + " 'OI': '2812',\n", + " 'BidSize': '450',\n", + " 'AskSize': '275'}]},\n", + " {'SymbolGroup': 'QQQ20240315394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-1.18',\n", + " 'ChgPct': '-3.4',\n", + " 'Bid': '33.57',\n", + " 'Ask': '33.85',\n", + " 'Lst': '34.75',\n", + " 'Vol': '2',\n", + " 'OI': '17213',\n", + " 'BidSize': '54',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.48',\n", + " 'Bid': '2.22',\n", + " 'Ask': '2.24',\n", + " 'Lst': '2.1',\n", + " 'Vol': '43',\n", + " 'OI': '12332',\n", + " 'BidSize': '455',\n", + " 'AskSize': '279'}]},\n", + " {'SymbolGroup': 'QQQ20240315395',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-1.92',\n", + " 'ChgPct': '-5.71',\n", + " 'Bid': '33.39',\n", + " 'Ask': '33.66',\n", + " 'Lst': '33.62',\n", + " 'Vol': '12',\n", + " 'OI': '826',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '3.56',\n", + " 'Bid': '2.24',\n", + " 'Ask': '2.26',\n", + " 'Lst': '2.25',\n", + " 'Vol': '1661',\n", + " 'OI': '24072',\n", + " 'BidSize': '520',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240315395.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00395780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.68',\n", + " 'Ask': '32.96',\n", + " 'Lst': '34.76',\n", + " 'Vol': '0',\n", + " 'OI': '2699',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00395780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.32',\n", + " 'Bid': '2.32',\n", + " 'Ask': '2.34',\n", + " 'Lst': '2.28',\n", + " 'Vol': '1223',\n", + " 'OI': '3226',\n", + " 'BidSize': '470',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240315396.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00396780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396.78',\n", + " 'Chg': '-3.25',\n", + " 'ChgPct': '-10.02',\n", + " 'Bid': '31.81',\n", + " 'Ask': '32.07',\n", + " 'Lst': '32.45',\n", + " 'Vol': '7',\n", + " 'OI': '1581',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00396780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396.78',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-2.49',\n", + " 'Bid': '2.43',\n", + " 'Ask': '2.45',\n", + " 'Lst': '2.41',\n", + " 'Vol': '17',\n", + " 'OI': '3145',\n", + " 'BidSize': '510',\n", + " 'AskSize': '55'}]},\n", + " {'SymbolGroup': 'QQQ20240315397.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00397780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.78',\n", + " 'Chg': '-3.8',\n", + " 'ChgPct': '-11.97',\n", + " 'Bid': '30.92',\n", + " 'Ask': '31.19',\n", + " 'Lst': '31.75',\n", + " 'Vol': '7',\n", + " 'OI': '1915',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00397780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '0.79',\n", + " 'Bid': '2.54',\n", + " 'Ask': '2.57',\n", + " 'Lst': '2.53',\n", + " 'Vol': '59',\n", + " 'OI': '1687',\n", + " 'BidSize': '504',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240315398.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00398780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.06',\n", + " 'Ask': '30.32',\n", + " 'Lst': '32.59',\n", + " 'Vol': '0',\n", + " 'OI': '1519',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00398780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.28',\n", + " 'Bid': '2.66',\n", + " 'Ask': '2.69',\n", + " 'Lst': '2.63',\n", + " 'Vol': '50',\n", + " 'OI': '1654',\n", + " 'BidSize': '465',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20240315399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-2.36',\n", + " 'ChgPct': '-7.98',\n", + " 'Bid': '29.25',\n", + " 'Ask': '29.43',\n", + " 'Lst': '29.59',\n", + " 'Vol': '66',\n", + " 'OI': '51666',\n", + " 'BidSize': '4',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240315P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '5.4',\n", + " 'Bid': '2.79',\n", + " 'Ask': '2.81',\n", + " 'Lst': '2.78',\n", + " 'Vol': '127',\n", + " 'OI': '18134',\n", + " 'BidSize': '480',\n", + " 'AskSize': '34'}]},\n", + " {'SymbolGroup': 'QQQ20240315400',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-1.79',\n", + " 'ChgPct': '-6.08',\n", + " 'Bid': '29.06',\n", + " 'Ask': '29.26',\n", + " 'Lst': '29.46',\n", + " 'Vol': '36',\n", + " 'OI': '13860',\n", + " 'BidSize': '4',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '4.26',\n", + " 'Bid': '2.82',\n", + " 'Ask': '2.84',\n", + " 'Lst': '2.82',\n", + " 'Vol': '10269',\n", + " 'OI': '0',\n", + " 'BidSize': '488',\n", + " 'AskSize': '39'},\n", + " {'Sym': 'QQQ 240315P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '4.26',\n", + " 'Bid': '2.82',\n", + " 'Ask': '2.84',\n", + " 'Lst': '2.82',\n", + " 'Vol': '10269',\n", + " 'OI': '0',\n", + " 'BidSize': '488',\n", + " 'AskSize': '39'}]},\n", + " {'SymbolGroup': 'QQQ20240315400.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00400780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400.78',\n", + " 'Chg': '1.04',\n", + " 'ChgPct': '3.61',\n", + " 'Bid': '28.33',\n", + " 'Ask': '28.59',\n", + " 'Lst': '28.82',\n", + " 'Vol': '4',\n", + " 'OI': '1785',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00400780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '4.81',\n", + " 'Bid': '2.92',\n", + " 'Ask': '2.95',\n", + " 'Lst': '2.91',\n", + " 'Vol': '280',\n", + " 'OI': '3528',\n", + " 'BidSize': '503',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20240315401.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00401780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.47',\n", + " 'Ask': '27.73',\n", + " 'Lst': '26.57',\n", + " 'Vol': '0',\n", + " 'OI': '1382',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00401780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401.78',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '4.3',\n", + " 'Bid': '3.06',\n", + " 'Ask': '3.09',\n", + " 'Lst': '3.02',\n", + " 'Vol': '219',\n", + " 'OI': '1665',\n", + " 'BidSize': '468',\n", + " 'AskSize': '239'}]},\n", + " {'SymbolGroup': 'QQQ20240315402.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00402780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.78',\n", + " 'Chg': '-4.09',\n", + " 'ChgPct': '-14.75',\n", + " 'Bid': '26.62',\n", + " 'Ask': '26.88',\n", + " 'Lst': '27.73',\n", + " 'Vol': '1',\n", + " 'OI': '1619',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00402780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '3.26',\n", + " 'Bid': '3.21',\n", + " 'Ask': '3.24',\n", + " 'Lst': '3.07',\n", + " 'Vol': '73',\n", + " 'OI': '2094',\n", + " 'BidSize': '450',\n", + " 'AskSize': '234'}]},\n", + " {'SymbolGroup': 'QQQ20240315403.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00403780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403.78',\n", + " 'Chg': '-4.46',\n", + " 'ChgPct': '-16.96',\n", + " 'Bid': '25.78',\n", + " 'Ask': '26.04',\n", + " 'Lst': '26.29',\n", + " 'Vol': '14',\n", + " 'OI': '1764',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00403780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403.78',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '4.82',\n", + " 'Bid': '3.37',\n", + " 'Ask': '3.39',\n", + " 'Lst': '3.32',\n", + " 'Vol': '102',\n", + " 'OI': '2130',\n", + " 'BidSize': '416',\n", + " 'AskSize': '34'}]},\n", + " {'SymbolGroup': 'QQQ20240315404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-1.69',\n", + " 'ChgPct': '-6.6',\n", + " 'Bid': '24.98',\n", + " 'Ask': '25.21',\n", + " 'Lst': '25.61',\n", + " 'Vol': '1',\n", + " 'OI': '8137',\n", + " 'BidSize': '6',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-5.2',\n", + " 'Bid': '3.53',\n", + " 'Ask': '3.56',\n", + " 'Lst': '3.27',\n", + " 'Vol': '90',\n", + " 'OI': '6253',\n", + " 'BidSize': '433',\n", + " 'AskSize': '226'}]},\n", + " {'SymbolGroup': 'QQQ20240315405',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-2.06',\n", + " 'ChgPct': '-8.24',\n", + " 'Bid': '24.77',\n", + " 'Ask': '25.02',\n", + " 'Lst': '24.99',\n", + " 'Vol': '45',\n", + " 'OI': '3378',\n", + " 'BidSize': '82',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '6.72',\n", + " 'Bid': '3.57',\n", + " 'Ask': '3.6',\n", + " 'Lst': '3.57',\n", + " 'Vol': '12110',\n", + " 'OI': '8082',\n", + " 'BidSize': '491',\n", + " 'AskSize': '238'}]},\n", + " {'SymbolGroup': 'QQQ20240315405.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00405780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '0.53',\n", + " 'Bid': '24.13',\n", + " 'Ask': '24.38',\n", + " 'Lst': '26.5',\n", + " 'Vol': '3',\n", + " 'OI': '2297',\n", + " 'BidSize': '62',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240315P00405780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405.78',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-2.3',\n", + " 'Bid': '3.7',\n", + " 'Ask': '3.73',\n", + " 'Lst': '3.48',\n", + " 'Vol': '722',\n", + " 'OI': '2212',\n", + " 'BidSize': '420',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240315406',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.95',\n", + " 'Ask': '24.2',\n", + " 'Lst': '27.85',\n", + " 'Vol': '0',\n", + " 'OI': '1147',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240315P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '5.12',\n", + " 'Bid': '3.74',\n", + " 'Ask': '3.77',\n", + " 'Lst': '3.71',\n", + " 'Vol': '608',\n", + " 'OI': '4647',\n", + " 'BidSize': '486',\n", + " 'AskSize': '40'}]},\n", + " {'SymbolGroup': 'QQQ20240315406.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00406780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406.78',\n", + " 'Chg': '-1.51',\n", + " 'ChgPct': '-6.29',\n", + " 'Bid': '23.32',\n", + " 'Ask': '23.56',\n", + " 'Lst': '24',\n", + " 'Vol': '1',\n", + " 'OI': '2720',\n", + " 'BidSize': '40',\n", + " 'AskSize': '191'},\n", + " {'Sym': 'QQQ 240315P00406780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '2.37',\n", + " 'Bid': '3.89',\n", + " 'Ask': '3.91',\n", + " 'Lst': '3.79',\n", + " 'Vol': '374',\n", + " 'OI': '2373',\n", + " 'BidSize': '402',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20240315407.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00407780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.51',\n", + " 'Ask': '22.76',\n", + " 'Lst': '24.62',\n", + " 'Vol': '0',\n", + " 'OI': '1930',\n", + " 'BidSize': '311',\n", + " 'AskSize': '240'},\n", + " {'Sym': 'QQQ 240315P00407780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407.78',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '3.76',\n", + " 'Bid': '4.08',\n", + " 'Ask': '4.11',\n", + " 'Lst': '3.99',\n", + " 'Vol': '216',\n", + " 'OI': '2313',\n", + " 'BidSize': '391',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240315408',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '-4.6',\n", + " 'ChgPct': '-19.92',\n", + " 'Bid': '22.34',\n", + " 'Ask': '22.58',\n", + " 'Lst': '23.09',\n", + " 'Vol': '6',\n", + " 'OI': '2809',\n", + " 'BidSize': '50',\n", + " 'AskSize': '229'},\n", + " {'Sym': 'QQQ 240315P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '5.93',\n", + " 'Bid': '4.12',\n", + " 'Ask': '4.15',\n", + " 'Lst': '4.05',\n", + " 'Vol': '270',\n", + " 'OI': '3186',\n", + " 'BidSize': '414',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240315408.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00408780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.72',\n", + " 'Ask': '21.96',\n", + " 'Lst': '27.04',\n", + " 'Vol': '0',\n", + " 'OI': '1378',\n", + " 'BidSize': '62',\n", + " 'AskSize': '235'},\n", + " {'Sym': 'QQQ 240315P00408780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408.78',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '8.22',\n", + " 'Bid': '4.28',\n", + " 'Ask': '4.31',\n", + " 'Lst': '4.26',\n", + " 'Vol': '49',\n", + " 'OI': '2116',\n", + " 'BidSize': '319',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20240315409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-1.66',\n", + " 'ChgPct': '-7.61',\n", + " 'Bid': '20.98',\n", + " 'Ask': '21.17',\n", + " 'Lst': '21.8',\n", + " 'Vol': '7',\n", + " 'OI': '25533',\n", + " 'BidSize': '3',\n", + " 'AskSize': '234'},\n", + " {'Sym': 'QQQ 240315P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '2.08',\n", + " 'Bid': '4.49',\n", + " 'Ask': '4.52',\n", + " 'Lst': '4.32',\n", + " 'Vol': '18',\n", + " 'OI': '22120',\n", + " 'BidSize': '285',\n", + " 'AskSize': '178'}]},\n", + " {'SymbolGroup': 'QQQ20240315410',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.73',\n", + " 'ChgPct': '-8.17',\n", + " 'Bid': '20.76',\n", + " 'Ask': '21',\n", + " 'Lst': '21.17',\n", + " 'Vol': '325',\n", + " 'OI': '3300',\n", + " 'BidSize': '350',\n", + " 'AskSize': '241'},\n", + " {'Sym': 'QQQ 240315P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '4.85',\n", + " 'Bid': '4.54',\n", + " 'Ask': '4.57',\n", + " 'Lst': '4.54',\n", + " 'Vol': '2777',\n", + " 'OI': '0',\n", + " 'BidSize': '265',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240315410.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00410780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410.78',\n", + " 'Chg': '-2.02',\n", + " 'ChgPct': '-9.84',\n", + " 'Bid': '20.17',\n", + " 'Ask': '20.39',\n", + " 'Lst': '20.53',\n", + " 'Vol': '27',\n", + " 'OI': '5259',\n", + " 'BidSize': '50',\n", + " 'AskSize': '197'},\n", + " {'Sym': 'QQQ 240315P00410780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-1.52',\n", + " 'Bid': '4.71',\n", + " 'Ask': '4.75',\n", + " 'Lst': '4.6',\n", + " 'Vol': '105',\n", + " 'OI': '2434',\n", + " 'BidSize': '305',\n", + " 'AskSize': '236'}]},\n", + " {'SymbolGroup': 'QQQ20240315411.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00411780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411.78',\n", + " 'Chg': '-4.01',\n", + " 'ChgPct': '-20.05',\n", + " 'Bid': '19.4',\n", + " 'Ask': '19.63',\n", + " 'Lst': '20',\n", + " 'Vol': '5',\n", + " 'OI': '2572',\n", + " 'BidSize': '69',\n", + " 'AskSize': '247'},\n", + " {'Sym': 'QQQ 240315P00411780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411.78',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '6.39',\n", + " 'Bid': '4.95',\n", + " 'Ask': '4.98',\n", + " 'Lst': '4.85',\n", + " 'Vol': '45',\n", + " 'OI': '2608',\n", + " 'BidSize': '248',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240315412',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '-1.64',\n", + " 'ChgPct': '-8.35',\n", + " 'Bid': '19.23',\n", + " 'Ask': '19.46',\n", + " 'Lst': '19.64',\n", + " 'Vol': '8',\n", + " 'OI': '1135',\n", + " 'BidSize': '346',\n", + " 'AskSize': '236'},\n", + " {'Sym': 'QQQ 240315P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0.43',\n", + " 'ChgPct': '8.58',\n", + " 'Bid': '5',\n", + " 'Ask': '5.02',\n", + " 'Lst': '5.01',\n", + " 'Vol': '853',\n", + " 'OI': '2728',\n", + " 'BidSize': '320',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315412.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00412780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412.78',\n", + " 'Chg': '-3.66',\n", + " 'ChgPct': '-18.74',\n", + " 'Bid': '18.65',\n", + " 'Ask': '18.87',\n", + " 'Lst': '19.53',\n", + " 'Vol': '15',\n", + " 'OI': '3929',\n", + " 'BidSize': '71',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240315P00412780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412.78',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '3.75',\n", + " 'Bid': '5.2',\n", + " 'Ask': '5.23',\n", + " 'Lst': '5.06',\n", + " 'Vol': '22',\n", + " 'OI': '1214',\n", + " 'BidSize': '212',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20240315413.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00413780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413.78',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-2.58',\n", + " 'Bid': '17.97',\n", + " 'Ask': '18.13',\n", + " 'Lst': '19.74',\n", + " 'Vol': '12',\n", + " 'OI': '2047',\n", + " 'BidSize': '37',\n", + " 'AskSize': '243'},\n", + " {'Sym': 'QQQ 240315P00413780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413.78',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '14.63',\n", + " 'Bid': '5.46',\n", + " 'Ask': '5.49',\n", + " 'Lst': '5.47',\n", + " 'Vol': '80',\n", + " 'OI': '698',\n", + " 'BidSize': '206',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20240315414',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '-1.08',\n", + " 'ChgPct': '-5.96',\n", + " 'Bid': '17.81',\n", + " 'Ask': '17.97',\n", + " 'Lst': '18.12',\n", + " 'Vol': '5',\n", + " 'OI': '635',\n", + " 'BidSize': '38',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240315P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '4.01',\n", + " 'Bid': '5.52',\n", + " 'Ask': '5.55',\n", + " 'Lst': '5.24',\n", + " 'Vol': '327',\n", + " 'OI': '1000',\n", + " 'BidSize': '148',\n", + " 'AskSize': '164'}]},\n", + " {'SymbolGroup': 'QQQ20240315414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-2.76',\n", + " 'ChgPct': '-15.51',\n", + " 'Bid': '17.25',\n", + " 'Ask': '17.4',\n", + " 'Lst': '17.8',\n", + " 'Vol': '25',\n", + " 'OI': '6282',\n", + " 'BidSize': '36',\n", + " 'AskSize': '253'},\n", + " {'Sym': 'QQQ 240315P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '0.74',\n", + " 'Bid': '5.73',\n", + " 'Ask': '5.77',\n", + " 'Lst': '5.4',\n", + " 'Vol': '67',\n", + " 'OI': '1886',\n", + " 'BidSize': '212',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20240315415',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.08',\n", + " 'ChgPct': '-11.91',\n", + " 'Bid': '17.09',\n", + " 'Ask': '17.24',\n", + " 'Lst': '17.47',\n", + " 'Vol': '211',\n", + " 'OI': '11144',\n", + " 'BidSize': '30',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240315P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '6.04',\n", + " 'Bid': '5.79',\n", + " 'Ask': '5.83',\n", + " 'Lst': '5.79',\n", + " 'Vol': '4047',\n", + " 'OI': '11976',\n", + " 'BidSize': '225',\n", + " 'AskSize': '86'}]},\n", + " {'SymbolGroup': 'QQQ20240315415.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00415780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415.78',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-8.07',\n", + " 'Bid': '16.54',\n", + " 'Ask': '16.65',\n", + " 'Lst': '17.35',\n", + " 'Vol': '13',\n", + " 'OI': '12490',\n", + " 'BidSize': '36',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240315P00415780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415.78',\n", + " 'Chg': '0.37',\n", + " 'ChgPct': '6.42',\n", + " 'Bid': '6.02',\n", + " 'Ask': '6.06',\n", + " 'Lst': '5.76',\n", + " 'Vol': '19',\n", + " 'OI': '2735',\n", + " 'BidSize': '148',\n", + " 'AskSize': '178'}]},\n", + " {'SymbolGroup': 'QQQ20240315416',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-9.02',\n", + " 'Bid': '16.39',\n", + " 'Ask': '16.53',\n", + " 'Lst': '17.08',\n", + " 'Vol': '9',\n", + " 'OI': '355',\n", + " 'BidSize': '32',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240315P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0.54',\n", + " 'ChgPct': '8.93',\n", + " 'Bid': '6.08',\n", + " 'Ask': '6.11',\n", + " 'Lst': '6.05',\n", + " 'Vol': '87',\n", + " 'OI': '351',\n", + " 'BidSize': '218',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315416.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00416780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416.78',\n", + " 'Chg': '-2.1',\n", + " 'ChgPct': '-12.96',\n", + " 'Bid': '15.86',\n", + " 'Ask': '15.98',\n", + " 'Lst': '16.2',\n", + " 'Vol': '12',\n", + " 'OI': '2886',\n", + " 'BidSize': '3',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240315P00416780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-1.63',\n", + " 'Bid': '6.32',\n", + " 'Ask': '6.35',\n", + " 'Lst': '6.12',\n", + " 'Vol': '25',\n", + " 'OI': '774',\n", + " 'BidSize': '184',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240315417.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00417780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417.78',\n", + " 'Chg': '-1.96',\n", + " 'ChgPct': '-12.72',\n", + " 'Bid': '15.17',\n", + " 'Ask': '15.29',\n", + " 'Lst': '15.41',\n", + " 'Vol': '6',\n", + " 'OI': '3980',\n", + " 'BidSize': '2',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240315P00417780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417.78',\n", + " 'Chg': '0.49',\n", + " 'ChgPct': '7.45',\n", + " 'Bid': '6.63',\n", + " 'Ask': '6.67',\n", + " 'Lst': '6.58',\n", + " 'Vol': '7',\n", + " 'OI': '581',\n", + " 'BidSize': '211',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240315418',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '-1.8',\n", + " 'ChgPct': '-11.73',\n", + " 'Bid': '15.02',\n", + " 'Ask': '15.14',\n", + " 'Lst': '15.35',\n", + " 'Vol': '920',\n", + " 'OI': '457',\n", + " 'BidSize': '6',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240315P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0.67',\n", + " 'ChgPct': '10.04',\n", + " 'Bid': '6.71',\n", + " 'Ask': '6.74',\n", + " 'Lst': '6.67',\n", + " 'Vol': '391',\n", + " 'OI': '0',\n", + " 'BidSize': '30',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315418.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00418780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418.78',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-14.68',\n", + " 'Bid': '14.49',\n", + " 'Ask': '14.61',\n", + " 'Lst': '15.26',\n", + " 'Vol': '19',\n", + " 'OI': '3705',\n", + " 'BidSize': '6',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240315P00418780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418.78',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '5.12',\n", + " 'Bid': '6.97',\n", + " 'Ask': '7',\n", + " 'Lst': '6.84',\n", + " 'Vol': '53',\n", + " 'OI': '922',\n", + " 'BidSize': '29',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240315419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-6.46',\n", + " 'Bid': '13.83',\n", + " 'Ask': '13.91',\n", + " 'Lst': '14.7',\n", + " 'Vol': '58',\n", + " 'OI': '16054',\n", + " 'BidSize': '8',\n", + " 'AskSize': '5'},\n", + " {'Sym': 'QQQ 240315P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '6.85',\n", + " 'Bid': '7.31',\n", + " 'Ask': '7.35',\n", + " 'Lst': '7.3',\n", + " 'Vol': '56',\n", + " 'OI': '1386',\n", + " 'BidSize': '30',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20240315420',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.53',\n", + " 'ChgPct': '-11.02',\n", + " 'Bid': '13.69',\n", + " 'Ask': '13.81',\n", + " 'Lst': '13.89',\n", + " 'Vol': '548',\n", + " 'OI': '5496',\n", + " 'BidSize': '2',\n", + " 'AskSize': '256'},\n", + " {'Sym': 'QQQ 240315P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.48',\n", + " 'ChgPct': '6.5',\n", + " 'Bid': '7.39',\n", + " 'Ask': '7.44',\n", + " 'Lst': '7.39',\n", + " 'Vol': '4168',\n", + " 'OI': '14149',\n", + " 'BidSize': '162',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240315422',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '-1.32',\n", + " 'ChgPct': '-9.94',\n", + " 'Bid': '12.43',\n", + " 'Ask': '12.5',\n", + " 'Lst': '13.28',\n", + " 'Vol': '135',\n", + " 'OI': '1990',\n", + " 'BidSize': '2',\n", + " 'AskSize': '72'},\n", + " {'Sym': 'QQQ 240315P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '4.82',\n", + " 'Bid': '8.15',\n", + " 'Ask': '8.19',\n", + " 'Lst': '7.88',\n", + " 'Vol': '278',\n", + " 'OI': '1612',\n", + " 'BidSize': '15',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240315424',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-1.51',\n", + " 'ChgPct': '-13.02',\n", + " 'Bid': '11.24',\n", + " 'Ask': '11.3',\n", + " 'Lst': '11.6',\n", + " 'Vol': '594',\n", + " 'OI': '1208',\n", + " 'BidSize': '6',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 240315P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0.92',\n", + " 'ChgPct': '10.22',\n", + " 'Bid': '8.96',\n", + " 'Ask': '9.02',\n", + " 'Lst': '9',\n", + " 'Vol': '385',\n", + " 'OI': '603',\n", + " 'BidSize': '70',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240315424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.92',\n", + " 'ChgPct': '-17.42',\n", + " 'Bid': '10.79',\n", + " 'Ask': '10.85',\n", + " 'Lst': '11.02',\n", + " 'Vol': '529',\n", + " 'OI': '12956',\n", + " 'BidSize': '36',\n", + " 'AskSize': '93'},\n", + " {'Sym': 'QQQ 240315P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.83',\n", + " 'ChgPct': '8.89',\n", + " 'Bid': '9.32',\n", + " 'Ask': '9.36',\n", + " 'Lst': '9.34',\n", + " 'Vol': '30',\n", + " 'OI': '1661',\n", + " 'BidSize': '17',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240315425',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-2.03',\n", + " 'ChgPct': '-18.92',\n", + " 'Bid': '10.67',\n", + " 'Ask': '10.72',\n", + " 'Lst': '10.73',\n", + " 'Vol': '1494',\n", + " 'OI': '8453',\n", + " 'BidSize': '17',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240315P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.74',\n", + " 'ChgPct': '7.83',\n", + " 'Bid': '9.42',\n", + " 'Ask': '9.46',\n", + " 'Lst': '9.45',\n", + " 'Vol': '2140',\n", + " 'OI': '0',\n", + " 'BidSize': '17',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240315426',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-1.11',\n", + " 'ChgPct': '-10.6',\n", + " 'Bid': '10.11',\n", + " 'Ask': '10.17',\n", + " 'Lst': '10.47',\n", + " 'Vol': '315',\n", + " 'OI': '1803',\n", + " 'BidSize': '38',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240315P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0.98',\n", + " 'ChgPct': '9.91',\n", + " 'Bid': '9.88',\n", + " 'Ask': '9.92',\n", + " 'Lst': '9.89',\n", + " 'Vol': '5199',\n", + " 'OI': '1298',\n", + " 'BidSize': '13',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240315428',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '-1.55',\n", + " 'ChgPct': '-17.05',\n", + " 'Bid': '9.06',\n", + " 'Ask': '9.1',\n", + " 'Lst': '9.09',\n", + " 'Vol': '473',\n", + " 'OI': '1277',\n", + " 'BidSize': '34',\n", + " 'AskSize': '36'},\n", + " {'Sym': 'QQQ 240315P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0.93',\n", + " 'ChgPct': '8.68',\n", + " 'Bid': '10.85',\n", + " 'Ask': '10.91',\n", + " 'Lst': '10.72',\n", + " 'Vol': '1055',\n", + " 'OI': '1349',\n", + " 'BidSize': '25',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240315429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.53',\n", + " 'ChgPct': '-18.57',\n", + " 'Bid': '8.17',\n", + " 'Ask': '8.22',\n", + " 'Lst': '8.24',\n", + " 'Vol': '1966',\n", + " 'OI': '41201',\n", + " 'BidSize': '70',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240315P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.87',\n", + " 'ChgPct': '7.48',\n", + " 'Bid': '11.78',\n", + " 'Ask': '11.87',\n", + " 'Lst': '11.63',\n", + " 'Vol': '375',\n", + " 'OI': '12967',\n", + " 'BidSize': '6',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20240315430',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.48',\n", + " 'ChgPct': '-18.2',\n", + " 'Bid': '8.08',\n", + " 'Ask': '8.11',\n", + " 'Lst': '8.13',\n", + " 'Vol': '516',\n", + " 'OI': '4658',\n", + " 'BidSize': '63',\n", + " 'AskSize': '12'},\n", + " {'Sym': 'QQQ 240315P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.01',\n", + " 'ChgPct': '8.7',\n", + " 'Bid': '11.9',\n", + " 'Ask': '11.98',\n", + " 'Lst': '11.61',\n", + " 'Vol': '1447',\n", + " 'OI': '3749',\n", + " 'BidSize': '10',\n", + " 'AskSize': '41'}]},\n", + " {'SymbolGroup': 'QQQ20240315432',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '-0.98',\n", + " 'ChgPct': '-13.14',\n", + " 'Bid': '7.17',\n", + " 'Ask': '7.2',\n", + " 'Lst': '7.46',\n", + " 'Vol': '283',\n", + " 'OI': '1008',\n", + " 'BidSize': '6',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240315P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '1.3',\n", + " 'ChgPct': '10.1',\n", + " 'Bid': '13.01',\n", + " 'Ask': '13.17',\n", + " 'Lst': '12.87',\n", + " 'Vol': '441',\n", + " 'OI': '1420',\n", + " 'BidSize': '33',\n", + " 'AskSize': '34'}]},\n", + " {'SymbolGroup': 'QQQ20240315434',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '-1.09',\n", + " 'ChgPct': '-16.67',\n", + " 'Bid': '6.33',\n", + " 'Ask': '6.36',\n", + " 'Lst': '6.54',\n", + " 'Vol': '367',\n", + " 'OI': '994',\n", + " 'BidSize': '82',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240315P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '1.58',\n", + " 'ChgPct': '11.21',\n", + " 'Bid': '14.23',\n", + " 'Ask': '14.36',\n", + " 'Lst': '14.09',\n", + " 'Vol': '64',\n", + " 'OI': '412',\n", + " 'BidSize': '285',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240315434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-0.69',\n", + " 'ChgPct': '-10.52',\n", + " 'Bid': '6.02',\n", + " 'Ask': '6.06',\n", + " 'Lst': '6.56',\n", + " 'Vol': '9320',\n", + " 'OI': '12619',\n", + " 'BidSize': '112',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240315P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0.88',\n", + " 'ChgPct': '6.15',\n", + " 'Bid': '14.73',\n", + " 'Ask': '14.86',\n", + " 'Lst': '14.3',\n", + " 'Vol': '103',\n", + " 'OI': '292',\n", + " 'BidSize': '279',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240315435',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-1.09',\n", + " 'ChgPct': '-18.2',\n", + " 'Bid': '5.94',\n", + " 'Ask': '5.97',\n", + " 'Lst': '5.99',\n", + " 'Vol': '516',\n", + " 'OI': '0',\n", + " 'BidSize': '82',\n", + " 'AskSize': '150'},\n", + " {'Sym': 'QQQ 240315P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1',\n", + " 'ChgPct': '6.78',\n", + " 'Bid': '14.87',\n", + " 'Ask': '15',\n", + " 'Lst': '14.75',\n", + " 'Vol': '58',\n", + " 'OI': '623',\n", + " 'BidSize': '333',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240315436',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '-1.12',\n", + " 'ChgPct': '-19.96',\n", + " 'Bid': '5.57',\n", + " 'Ask': '5.6',\n", + " 'Lst': '5.61',\n", + " 'Vol': '456',\n", + " 'OI': '1094',\n", + " 'BidSize': '134',\n", + " 'AskSize': '171'},\n", + " {'Sym': 'QQQ 240315P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '1.12',\n", + " 'ChgPct': '7.28',\n", + " 'Bid': '15.55',\n", + " 'Ask': '15.67',\n", + " 'Lst': '15.39',\n", + " 'Vol': '109',\n", + " 'OI': '82',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20240315439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.91',\n", + " 'ChgPct': '-20.92',\n", + " 'Bid': '4.32',\n", + " 'Ask': '4.35',\n", + " 'Lst': '4.35',\n", + " 'Vol': '1458',\n", + " 'OI': '19985',\n", + " 'BidSize': '42',\n", + " 'AskSize': '99'},\n", + " {'Sym': 'QQQ 240315P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0.55',\n", + " 'ChgPct': '3.01',\n", + " 'Bid': '18.23',\n", + " 'Ask': '18.47',\n", + " 'Lst': '18.3',\n", + " 'Vol': '3',\n", + " 'OI': '20',\n", + " 'BidSize': '8',\n", + " 'AskSize': '235'}]},\n", + " {'SymbolGroup': 'QQQ20240315440',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.9',\n", + " 'ChgPct': '-21.13',\n", + " 'Bid': '4.26',\n", + " 'Ask': '4.28',\n", + " 'Lst': '4.26',\n", + " 'Vol': '11351',\n", + " 'OI': '11674',\n", + " 'BidSize': '1',\n", + " 'AskSize': '160'},\n", + " {'Sym': 'QQQ 240315P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '3.41',\n", + " 'Bid': '18.4',\n", + " 'Ask': '18.63',\n", + " 'Lst': '18.5',\n", + " 'Vol': '29',\n", + " 'OI': '266',\n", + " 'BidSize': '6',\n", + " 'AskSize': '55'}]},\n", + " {'SymbolGroup': 'QQQ20240315444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-0.79',\n", + " 'ChgPct': '-25.48',\n", + " 'Bid': '3.01',\n", + " 'Ask': '3.04',\n", + " 'Lst': '3.1',\n", + " 'Vol': '1127',\n", + " 'OI': '7610',\n", + " 'BidSize': '262',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240315P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0.46',\n", + " 'ChgPct': '2.16',\n", + " 'Bid': '22.2',\n", + " 'Ask': '22.46',\n", + " 'Lst': '21.34',\n", + " 'Vol': '1',\n", + " 'OI': '37',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240315445',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-20.53',\n", + " 'Bid': '2.96',\n", + " 'Ask': '2.99',\n", + " 'Lst': '3.02',\n", + " 'Vol': '989',\n", + " 'OI': '8619',\n", + " 'BidSize': '314',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240315P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '3.56',\n", + " 'ChgPct': '16',\n", + " 'Bid': '22.38',\n", + " 'Ask': '22.64',\n", + " 'Lst': '22.25',\n", + " 'Vol': '46',\n", + " 'OI': '80',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.48',\n", + " 'ChgPct': '-22.75',\n", + " 'Bid': '2.05',\n", + " 'Ask': '2.08',\n", + " 'Lst': '2.11',\n", + " 'Vol': '719',\n", + " 'OI': '4178',\n", + " 'BidSize': '104',\n", + " 'AskSize': '409'},\n", + " {'Sym': 'QQQ 240315P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.59',\n", + " 'Ask': '26.87',\n", + " 'Lst': '28.85',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240315450',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.5',\n", + " 'ChgPct': '-24.51',\n", + " 'Bid': '2.02',\n", + " 'Ask': '2.03',\n", + " 'Lst': '2.04',\n", + " 'Vol': '838',\n", + " 'OI': '8550',\n", + " 'BidSize': '314',\n", + " 'AskSize': '6'},\n", + " {'Sym': 'QQQ 240315P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '1.55',\n", + " 'ChgPct': '5.85',\n", + " 'Bid': '26.79',\n", + " 'Ask': '27.08',\n", + " 'Lst': '26.5',\n", + " 'Vol': '189',\n", + " 'OI': '412',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240315454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-0.37',\n", + " 'ChgPct': '-26.06',\n", + " 'Bid': '1.37',\n", + " 'Ask': '1.39',\n", + " 'Lst': '1.42',\n", + " 'Vol': '526',\n", + " 'OI': '6279',\n", + " 'BidSize': '412',\n", + " 'AskSize': '326'},\n", + " {'Sym': 'QQQ 240315P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.34',\n", + " 'Ask': '31.65',\n", + " 'Lst': '26.5',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315455',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.41',\n", + " 'ChgPct': '-29.93',\n", + " 'Bid': '1.34',\n", + " 'Ask': '1.37',\n", + " 'Lst': '1.37',\n", + " 'Vol': '584',\n", + " 'OI': '1135',\n", + " 'BidSize': '413',\n", + " 'AskSize': '611'},\n", + " {'Sym': 'QQQ 240315P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.56',\n", + " 'Ask': '31.86',\n", + " 'Lst': '28.5',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.24',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.9',\n", + " 'Ask': '0.92',\n", + " 'Lst': '0.96',\n", + " 'Vol': '340',\n", + " 'OI': '7245',\n", + " 'BidSize': '325',\n", + " 'AskSize': '355'},\n", + " {'Sym': 'QQQ 240315P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.33',\n", + " 'Ask': '36.63',\n", + " 'Lst': '32.63',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315460',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-27.78',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0.9',\n", + " 'Vol': '159',\n", + " 'OI': '4674',\n", + " 'BidSize': '296',\n", + " 'AskSize': '206'},\n", + " {'Sym': 'QQQ 240315P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '4.29',\n", + " 'ChgPct': '11.71',\n", + " 'Bid': '36.55',\n", + " 'Ask': '36.85',\n", + " 'Lst': '36.63',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-22.58',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.62',\n", + " 'Vol': '3',\n", + " 'OI': '6161',\n", + " 'BidSize': '611',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240315P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.33',\n", + " 'Ask': '41.63',\n", + " 'Lst': '59.03',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315465',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.19',\n", + " 'ChgPct': '-31.15',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.59',\n", + " 'Lst': '0.61',\n", + " 'Vol': '100',\n", + " 'OI': '3651',\n", + " 'BidSize': '571',\n", + " 'AskSize': '241'},\n", + " {'Sym': 'QQQ 240315P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.55',\n", + " 'Ask': '41.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-17.07',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.41',\n", + " 'Vol': '3',\n", + " 'OI': '1959',\n", + " 'BidSize': '201',\n", + " 'AskSize': '206'},\n", + " {'Sym': 'QQQ 240315P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.33',\n", + " 'Ask': '46.63',\n", + " 'Lst': '47.55',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315470',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-25.64',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.39',\n", + " 'Vol': '211',\n", + " 'OI': '1705',\n", + " 'BidSize': '3',\n", + " 'AskSize': '394'},\n", + " {'Sym': 'QQQ 240315P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.55',\n", + " 'Ask': '46.85',\n", + " 'Lst': '42',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-15.62',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.32',\n", + " 'Vol': '34',\n", + " 'OI': '899',\n", + " 'BidSize': '201',\n", + " 'AskSize': '206'},\n", + " {'Sym': 'QQQ 240315P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.32',\n", + " 'Ask': '51.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315475',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-22.22',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.27',\n", + " 'Vol': '28',\n", + " 'OI': '3340',\n", + " 'BidSize': '201',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240315P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-41.18',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.17',\n", + " 'Vol': '21',\n", + " 'OI': '1463',\n", + " 'BidSize': '409',\n", + " 'AskSize': '306'},\n", + " {'Sym': 'QQQ 240315P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.32',\n", + " 'Ask': '56.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315480',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-13.64',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.22',\n", + " 'Vol': '14',\n", + " 'OI': '273',\n", + " 'BidSize': '201',\n", + " 'AskSize': '200'},\n", + " {'Sym': 'QQQ 240315P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.54',\n", + " 'Ask': '56.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-46.15',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.13',\n", + " 'Vol': '10',\n", + " 'OI': '1203',\n", + " 'BidSize': '407',\n", + " 'AskSize': '306'},\n", + " {'Sym': 'QQQ 240315P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.32',\n", + " 'Ask': '61.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315485',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-15.38',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.13',\n", + " 'Vol': '6',\n", + " 'OI': '339',\n", + " 'BidSize': '201',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240315P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.54',\n", + " 'Ask': '61.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.09',\n", + " 'Vol': '1',\n", + " 'OI': '2950',\n", + " 'BidSize': '201',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240315P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.32',\n", + " 'Ask': '66.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315490',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '207',\n", + " 'BidSize': '201',\n", + " 'AskSize': '202'},\n", + " {'Sym': 'QQQ 240315P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.54',\n", + " 'Ask': '66.85',\n", + " 'Lst': '68.16',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.08',\n", + " 'Vol': '1',\n", + " 'OI': '1027',\n", + " 'BidSize': '201',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240315P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.32',\n", + " 'Ask': '71.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315495',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '587',\n", + " 'BidSize': '201',\n", + " 'AskSize': '305'},\n", + " {'Sym': 'QQQ 240315P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.54',\n", + " 'Ask': '71.85',\n", + " 'Lst': '92.26',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '2422',\n", + " 'BidSize': '98',\n", + " 'AskSize': '833'},\n", + " {'Sym': 'QQQ 240315P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.32',\n", + " 'Ask': '76.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315500',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '618',\n", + " 'BidSize': '89',\n", + " 'AskSize': '885'},\n", + " {'Sym': 'QQQ 240315P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.54',\n", + " 'Ask': '76.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '3',\n", + " 'OI': '2454',\n", + " 'BidSize': '87',\n", + " 'AskSize': '760'},\n", + " {'Sym': 'QQQ 240315P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.32',\n", + " 'Ask': '81.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315505',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '200',\n", + " 'BidSize': '59',\n", + " 'AskSize': '631'},\n", + " {'Sym': 'QQQ 240315P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.54',\n", + " 'Ask': '81.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-33.33',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '1510',\n", + " 'BidSize': '107',\n", + " 'AskSize': '362'},\n", + " {'Sym': 'QQQ 240315P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.32',\n", + " 'Ask': '86.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315510',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '360',\n", + " 'BidSize': '107',\n", + " 'AskSize': '498'},\n", + " {'Sym': 'QQQ 240315P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.54',\n", + " 'Ask': '86.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1881',\n", + " 'BidSize': '201',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240315P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.32',\n", + " 'Ask': '91.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315515',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '49',\n", + " 'BidSize': '200',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240315P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.54',\n", + " 'Ask': '91.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '1047',\n", + " 'BidSize': '108',\n", + " 'AskSize': '305'},\n", + " {'Sym': 'QQQ 240315P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.32',\n", + " 'Ask': '96.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315520',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '108',\n", + " 'AskSize': '305'},\n", + " {'Sym': 'QQQ 240315P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.54',\n", + " 'Ask': '96.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315524.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '2791',\n", + " 'BidSize': '245',\n", + " 'AskSize': '1255'},\n", + " {'Sym': 'QQQ 240315P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.32',\n", + " 'Ask': '101.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315525',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '90',\n", + " 'BidSize': '240',\n", + " 'AskSize': '106'},\n", + " {'Sym': 'QQQ 240315P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.54',\n", + " 'Ask': '101.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315529.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '9267',\n", + " 'BidSize': '164',\n", + " 'AskSize': '3109'},\n", + " {'Sym': 'QQQ 240315P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.32',\n", + " 'Ask': '106.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315530',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1000',\n", + " 'BidSize': '161',\n", + " 'AskSize': '116'},\n", + " {'Sym': 'QQQ 240315P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.54',\n", + " 'Ask': '106.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315534.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '1027',\n", + " 'BidSize': '125',\n", + " 'AskSize': '161'},\n", + " {'Sym': 'QQQ 240315P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.31',\n", + " 'Ask': '111.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315535',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '118',\n", + " 'AskSize': '163'},\n", + " {'Sym': 'QQQ 240315P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.53',\n", + " 'Ask': '111.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315539.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '13220',\n", + " 'BidSize': '118',\n", + " 'AskSize': '304'},\n", + " {'Sym': 'QQQ 240315P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.31',\n", + " 'Ask': '116.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315540',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '118',\n", + " 'AskSize': '309'},\n", + " {'Sym': 'QQQ 240315P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.53',\n", + " 'Ask': '116.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315544.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '9',\n", + " 'OI': '841',\n", + " 'BidSize': '102',\n", + " 'AskSize': '318'},\n", + " {'Sym': 'QQQ 240315P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.31',\n", + " 'Ask': '121.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315545',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '102',\n", + " 'AskSize': '318'},\n", + " {'Sym': 'QQQ 240315P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.53',\n", + " 'Ask': '121.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315549.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '9645',\n", + " 'BidSize': '0',\n", + " 'AskSize': '278'},\n", + " {'Sym': 'QQQ 240315P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.31',\n", + " 'Ask': '126.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315550',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '0',\n", + " 'AskSize': '283'},\n", + " {'Sym': 'QQQ 240315P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.53',\n", + " 'Ask': '126.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315554.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '3766',\n", + " 'BidSize': '0',\n", + " 'AskSize': '293'},\n", + " {'Sym': 'QQQ 240315P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.31',\n", + " 'Ask': '131.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315559.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.02',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '551',\n", + " 'BidSize': '0',\n", + " 'AskSize': '404'},\n", + " {'Sym': 'QQQ 240315P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.31',\n", + " 'Ask': '136.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240315564.78',\n", + " 'Legs': [{'Sym': 'QQQ 240315C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0',\n", + " 'Ask': '0.01',\n", + " 'Lst': '0.01',\n", + " 'Vol': '0',\n", + " 'OI': '741',\n", + " 'BidSize': '0',\n", + " 'AskSize': '131'},\n", + " {'Sym': 'QQQ 240315P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.31',\n", + " 'Ask': '141.62',\n", + " 'Lst': '159.28',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Mar 28',\n", + " 'Year': '2024',\n", + " 'Day': 'Thu',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 60},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240328219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.06',\n", + " 'Ask': '205.39',\n", + " 'Lst': '178.36',\n", + " 'Vol': '0',\n", + " 'OI': '318',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '1',\n", + " 'OI': '3666',\n", + " 'BidSize': '13',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240328224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.1',\n", + " 'Ask': '200.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '315',\n", + " 'BidSize': '22',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240328229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.14',\n", + " 'Ask': '195.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '711',\n", + " 'BidSize': '174',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20240328234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.18',\n", + " 'Ask': '190.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '40',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240328239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185.22',\n", + " 'Ask': '185.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.04',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '4083',\n", + " 'BidSize': '6',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20240328244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '180.26',\n", + " 'Ask': '180.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '25',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.04',\n", + " 'Vol': '2',\n", + " 'OI': '85',\n", + " 'BidSize': '74',\n", + " 'AskSize': '117'}]},\n", + " {'SymbolGroup': 'QQQ20240328249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '175.31',\n", + " 'Ask': '175.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '173',\n", + " 'BidSize': '198',\n", + " 'AskSize': '173'}]},\n", + " {'SymbolGroup': 'QQQ20240328254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '170.35',\n", + " 'Ask': '170.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '6',\n", + " 'OI': '125',\n", + " 'BidSize': '286',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20240328259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.4',\n", + " 'Ask': '165.74',\n", + " 'Lst': '142.65',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '263',\n", + " 'BidSize': '44',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240328264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.46',\n", + " 'Ask': '160.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '144',\n", + " 'BidSize': '83',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20240328269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '155.51',\n", + " 'Ask': '155.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '48',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '247',\n", + " 'BidSize': '83',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20240328274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '150.57',\n", + " 'Ask': '150.91',\n", + " 'Lst': '141.2',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '179',\n", + " 'BidSize': '75',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20240328279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '145.63',\n", + " 'Ask': '145.96',\n", + " 'Lst': '133',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '9.09',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.11',\n", + " 'Vol': '1',\n", + " 'OI': '560',\n", + " 'BidSize': '96',\n", + " 'AskSize': '168'}]},\n", + " {'SymbolGroup': 'QQQ20240328284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '140.69',\n", + " 'Ask': '141.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.12',\n", + " 'Vol': '0',\n", + " 'OI': '169',\n", + " 'BidSize': '76',\n", + " 'AskSize': '227'}]},\n", + " {'SymbolGroup': 'QQQ20240328287.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00287780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '287.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '137.73',\n", + " 'Ask': '138.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00287780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '287.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '245',\n", + " 'BidSize': '82',\n", + " 'AskSize': '167'}]},\n", + " {'SymbolGroup': 'QQQ20240328288.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00288780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '288.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.74',\n", + " 'Ask': '137.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00288780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '288.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.38',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '84',\n", + " 'AskSize': '185'}]},\n", + " {'SymbolGroup': 'QQQ20240328289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.75',\n", + " 'Ask': '136.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '120',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.13',\n", + " 'Vol': '0',\n", + " 'OI': '417',\n", + " 'BidSize': '124',\n", + " 'AskSize': '309'}]},\n", + " {'SymbolGroup': 'QQQ20240328290.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00290780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.77',\n", + " 'Ask': '135.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00290780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '75',\n", + " 'AskSize': '166'}]},\n", + " {'SymbolGroup': 'QQQ20240328291.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00291780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '291.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.78',\n", + " 'Ask': '134.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00291780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '291.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '98',\n", + " 'BidSize': '120',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20240328292.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00292780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '292.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '132.79',\n", + " 'Ask': '133.12',\n", + " 'Lst': '133',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00292780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '292.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '1175',\n", + " 'BidSize': '123',\n", + " 'AskSize': '91'}]},\n", + " {'SymbolGroup': 'QQQ20240328293.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00293780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '293.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.8',\n", + " 'Ask': '132.14',\n", + " 'Lst': '132.01',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00293780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '293.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '57',\n", + " 'BidSize': '6',\n", + " 'AskSize': '172'}]},\n", + " {'SymbolGroup': 'QQQ20240328294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.82',\n", + " 'Ask': '131.15',\n", + " 'Lst': '134.61',\n", + " 'Vol': '0',\n", + " 'OI': '279',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '1373',\n", + " 'BidSize': '85',\n", + " 'AskSize': '209'}]},\n", + " {'SymbolGroup': 'QQQ20240328295.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00295780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.83',\n", + " 'Ask': '130.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00295780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.23',\n", + " 'Vol': '0',\n", + " 'OI': '141',\n", + " 'BidSize': '121',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240328296.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00296780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '296.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.84',\n", + " 'Ask': '129.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00296780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '296.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '153',\n", + " 'BidSize': '6',\n", + " 'AskSize': '181'}]},\n", + " {'SymbolGroup': 'QQQ20240328297.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00297780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '297.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '127.86',\n", + " 'Ask': '128.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00297780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '297.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '253',\n", + " 'BidSize': '81',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240328298.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00298780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '298.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.87',\n", + " 'Ask': '127.2',\n", + " 'Lst': '127.09',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00298780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '298.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.2',\n", + " 'Vol': '0',\n", + " 'OI': '130',\n", + " 'BidSize': '115',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240328299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.88',\n", + " 'Ask': '126.22',\n", + " 'Lst': '124.9',\n", + " 'Vol': '0',\n", + " 'OI': '189',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '11.11',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.18',\n", + " 'Vol': '12',\n", + " 'OI': '7397',\n", + " 'BidSize': '82',\n", + " 'AskSize': '207'}]},\n", + " {'SymbolGroup': 'QQQ20240328300.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00300780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.9',\n", + " 'Ask': '125.23',\n", + " 'Lst': '112.45',\n", + " 'Vol': '0',\n", + " 'OI': '188',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00300780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.19',\n", + " 'Lst': '0.56',\n", + " 'Vol': '0',\n", + " 'OI': '337',\n", + " 'BidSize': '77',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20240328301.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00301780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '301.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '123.91',\n", + " 'Ask': '124.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00301780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '301.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '365',\n", + " 'BidSize': '108',\n", + " 'AskSize': '266'}]},\n", + " {'SymbolGroup': 'QQQ20240328302.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00302780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '302.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '122.92',\n", + " 'Ask': '123.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00302780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '302.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.3',\n", + " 'Vol': '0',\n", + " 'OI': '49',\n", + " 'BidSize': '80',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20240328303.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00303780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '303.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.94',\n", + " 'Ask': '122.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00303780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '303.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.2',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '112',\n", + " 'AskSize': '219'}]},\n", + " {'SymbolGroup': 'QQQ20240328304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.95',\n", + " 'Ask': '121.29',\n", + " 'Lst': '110.81',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-5.26',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.19',\n", + " 'Vol': '2',\n", + " 'OI': '248',\n", + " 'BidSize': '30',\n", + " 'AskSize': '115'}]},\n", + " {'SymbolGroup': 'QQQ20240328305.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00305780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.97',\n", + " 'Ask': '120.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00305780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.34',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '113',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20240328306.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00306780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '306.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.98',\n", + " 'Ask': '119.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00306780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '306.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '208',\n", + " 'BidSize': '145',\n", + " 'AskSize': '244'}]},\n", + " {'SymbolGroup': 'QQQ20240328307.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00307780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '307.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118',\n", + " 'Ask': '118.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '650',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00307780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '307.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '113',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240328308.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00308780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '308.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '117.01',\n", + " 'Ask': '117.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00308780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '308.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '112',\n", + " 'BidSize': '189',\n", + " 'AskSize': '263'}]},\n", + " {'SymbolGroup': 'QQQ20240328309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.03',\n", + " 'Ask': '116.36',\n", + " 'Lst': '108.68',\n", + " 'Vol': '0',\n", + " 'OI': '479',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.22',\n", + " 'Vol': '1',\n", + " 'OI': '3400',\n", + " 'BidSize': '102',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240328310.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00310780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.04',\n", + " 'Ask': '115.37',\n", + " 'Lst': '91.06',\n", + " 'Vol': '0',\n", + " 'OI': '600',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00310780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.2',\n", + " 'Vol': '0',\n", + " 'OI': '119',\n", + " 'BidSize': '123',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240328311.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00311780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '311.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.06',\n", + " 'Ask': '114.39',\n", + " 'Lst': '100.7',\n", + " 'Vol': '0',\n", + " 'OI': '385',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00311780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '311.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.68',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '61',\n", + " 'AskSize': '67'}]},\n", + " {'SymbolGroup': 'QQQ20240328312.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00312780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '312.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '113.07',\n", + " 'Ask': '113.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00312780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '312.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '165',\n", + " 'BidSize': '160',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20240328313.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00313780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '313.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '112.09',\n", + " 'Ask': '112.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00313780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '313.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.79',\n", + " 'Vol': '0',\n", + " 'OI': '251',\n", + " 'BidSize': '72',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240328314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '1.89',\n", + " 'ChgPct': '1.69',\n", + " 'Bid': '111.1',\n", + " 'Ask': '111.43',\n", + " 'Lst': '111.7',\n", + " 'Vol': '8',\n", + " 'OI': '105',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '0',\n", + " 'OI': '1247',\n", + " 'BidSize': '201',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240328315.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00315780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.12',\n", + " 'Ask': '110.45',\n", + " 'Lst': '93.53',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00315780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.71',\n", + " 'Vol': '0',\n", + " 'OI': '287',\n", + " 'BidSize': '65',\n", + " 'AskSize': '57'}]},\n", + " {'SymbolGroup': 'QQQ20240328316.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00316780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '316.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.13',\n", + " 'Ask': '109.47',\n", + " 'Lst': '93.12',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00316780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '316.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '136',\n", + " 'AskSize': '289'}]},\n", + " {'SymbolGroup': 'QQQ20240328317.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00317780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '317.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.15',\n", + " 'Ask': '108.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00317780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '317.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.44',\n", + " 'Vol': '0',\n", + " 'OI': '225',\n", + " 'BidSize': '96',\n", + " 'AskSize': '156'}]},\n", + " {'SymbolGroup': 'QQQ20240328318.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00318780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '318.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.17',\n", + " 'Ask': '107.5',\n", + " 'Lst': '97.27',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00318780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '318.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.32',\n", + " 'Vol': '0',\n", + " 'OI': '121',\n", + " 'BidSize': '208',\n", + " 'AskSize': '70'}]},\n", + " {'SymbolGroup': 'QQQ20240328319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.18',\n", + " 'Ask': '106.51',\n", + " 'Lst': '91.59',\n", + " 'Vol': '0',\n", + " 'OI': '1328',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '739',\n", + " 'BidSize': '115',\n", + " 'AskSize': '174'}]},\n", + " {'SymbolGroup': 'QQQ20240328320.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00320780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '105.2',\n", + " 'Ask': '105.53',\n", + " 'Lst': '92.34',\n", + " 'Vol': '0',\n", + " 'OI': '490',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00320780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320.78',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-31.03',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.29',\n", + " 'Vol': '2',\n", + " 'OI': '66',\n", + " 'BidSize': '86',\n", + " 'AskSize': '39'}]},\n", + " {'SymbolGroup': 'QQQ20240328321.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00321780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '321.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.22',\n", + " 'Ask': '104.55',\n", + " 'Lst': '103.32',\n", + " 'Vol': '0',\n", + " 'OI': '218',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00321780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '321.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.26',\n", + " 'Vol': '0',\n", + " 'OI': '130',\n", + " 'BidSize': '265',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240328322.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00322780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '322.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.23',\n", + " 'Ask': '103.57',\n", + " 'Lst': '106.53',\n", + " 'Vol': '0',\n", + " 'OI': '71',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00322780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '322.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.39',\n", + " 'Vol': '0',\n", + " 'OI': '89',\n", + " 'BidSize': '231',\n", + " 'AskSize': '187'}]},\n", + " {'SymbolGroup': 'QQQ20240328323.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00323780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '323.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.25',\n", + " 'Ask': '102.58',\n", + " 'Lst': '105.53',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00323780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '323.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '3.33',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.3',\n", + " 'Vol': '6',\n", + " 'OI': '28',\n", + " 'BidSize': '90',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240328324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.26',\n", + " 'Ask': '101.6',\n", + " 'Lst': '91.43',\n", + " 'Vol': '0',\n", + " 'OI': '57',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.32',\n", + " 'Vol': '0',\n", + " 'OI': '7511',\n", + " 'BidSize': '62',\n", + " 'AskSize': '58'}]},\n", + " {'SymbolGroup': 'QQQ20240328325.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00325780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.29',\n", + " 'Ask': '100.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00325780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.31',\n", + " 'Vol': '0',\n", + " 'OI': '214',\n", + " 'BidSize': '205',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240328326.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00326780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '326.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.31',\n", + " 'Ask': '99.64',\n", + " 'Lst': '78.48',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00326780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '326.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-15.15',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.33',\n", + " 'Vol': '2',\n", + " 'OI': '205',\n", + " 'BidSize': '195',\n", + " 'AskSize': '302'}]},\n", + " {'SymbolGroup': 'QQQ20240328327.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00327780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '327.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.32',\n", + " 'Ask': '98.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00327780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '327.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '213',\n", + " 'BidSize': '176',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20240328328.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00328780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '328.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.34',\n", + " 'Ask': '97.67',\n", + " 'Lst': '79.5',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00328780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '328.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.31',\n", + " 'Vol': '0',\n", + " 'OI': '219',\n", + " 'BidSize': '175',\n", + " 'AskSize': '152'}]},\n", + " {'SymbolGroup': 'QQQ20240328329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.36',\n", + " 'Ask': '96.69',\n", + " 'Lst': '96.02',\n", + " 'Vol': '0',\n", + " 'OI': '103',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-9.09',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.33',\n", + " 'Vol': '12',\n", + " 'OI': '1767',\n", + " 'BidSize': '4',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240328330.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00330780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.38',\n", + " 'Ask': '95.71',\n", + " 'Lst': '93.12',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328C00330780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.38',\n", + " 'Ask': '95.71',\n", + " 'Lst': '93.12',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00330780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.35',\n", + " 'Vol': '0',\n", + " 'OI': '233',\n", + " 'BidSize': '159',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240328331.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00331780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '331.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.39',\n", + " 'Ask': '94.73',\n", + " 'Lst': '85.41',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00331780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '331.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.33',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '156',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20240328332.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00332780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.41',\n", + " 'Ask': '93.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00332780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.45',\n", + " 'Vol': '0',\n", + " 'OI': '109',\n", + " 'BidSize': '157',\n", + " 'AskSize': '144'}]},\n", + " {'SymbolGroup': 'QQQ20240328333.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00333780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '92.43',\n", + " 'Ask': '92.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '247',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00333780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.54',\n", + " 'Vol': '0',\n", + " 'OI': '211',\n", + " 'BidSize': '158',\n", + " 'AskSize': '106'}]},\n", + " {'SymbolGroup': 'QQQ20240328334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.46',\n", + " 'Ask': '91.79',\n", + " 'Lst': '74.88',\n", + " 'Vol': '0',\n", + " 'OI': '1083',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.37',\n", + " 'Vol': '0',\n", + " 'OI': '687',\n", + " 'BidSize': '159',\n", + " 'AskSize': '99'}]},\n", + " {'SymbolGroup': 'QQQ20240328335.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00335780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.48',\n", + " 'Ask': '90.81',\n", + " 'Lst': '96.5',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00335780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '205',\n", + " 'BidSize': '158',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20240328336.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00336780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.5',\n", + " 'Ask': '89.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '239',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00336780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '336.78',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-211.11',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.45',\n", + " 'Vol': '1',\n", + " 'OI': '164',\n", + " 'BidSize': '158',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20240328337.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00337780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.53',\n", + " 'Ask': '88.85',\n", + " 'Lst': '94.26',\n", + " 'Vol': '0',\n", + " 'OI': '102',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00337780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.52',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '158',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240328338.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00338780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.55',\n", + " 'Ask': '87.88',\n", + " 'Lst': '64.02',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00338780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.56',\n", + " 'Vol': '0',\n", + " 'OI': '332',\n", + " 'BidSize': '50',\n", + " 'AskSize': '37'}]},\n", + " {'SymbolGroup': 'QQQ20240328339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.56',\n", + " 'Ask': '86.9',\n", + " 'Lst': '62.65',\n", + " 'Vol': '0',\n", + " 'OI': '77',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '4.17',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.48',\n", + " 'Vol': '3',\n", + " 'OI': '16383',\n", + " 'BidSize': '334',\n", + " 'AskSize': '308'}]},\n", + " {'SymbolGroup': 'QQQ20240328340.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00340780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.59',\n", + " 'Ask': '85.92',\n", + " 'Lst': '90.32',\n", + " 'Vol': '0',\n", + " 'OI': '126',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00340780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0.42',\n", + " 'Vol': '0',\n", + " 'OI': '107',\n", + " 'BidSize': '165',\n", + " 'AskSize': '126'}]},\n", + " {'SymbolGroup': 'QQQ20240328341.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00341780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.62',\n", + " 'Ask': '84.94',\n", + " 'Lst': '79.13',\n", + " 'Vol': '0',\n", + " 'OI': '340',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00341780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.44',\n", + " 'Vol': '0',\n", + " 'OI': '2775',\n", + " 'BidSize': '205',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240328342.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00342780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.64',\n", + " 'Ask': '83.97',\n", + " 'Lst': '82.52',\n", + " 'Vol': '0',\n", + " 'OI': '150',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00342780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.52',\n", + " 'Lst': '0.48',\n", + " 'Vol': '0',\n", + " 'OI': '313',\n", + " 'BidSize': '157',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240328343.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00343780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.67',\n", + " 'Ask': '82.99',\n", + " 'Lst': '83.01',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00343780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.52',\n", + " 'Vol': '0',\n", + " 'OI': '240',\n", + " 'BidSize': '189',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240328344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.69',\n", + " 'Ask': '82.02',\n", + " 'Lst': '86.45',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-3.85',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.52',\n", + " 'Vol': '2',\n", + " 'OI': '1279',\n", + " 'BidSize': '156',\n", + " 'AskSize': '112'}]},\n", + " {'SymbolGroup': 'QQQ20240328345.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00345780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.72',\n", + " 'Ask': '81.04',\n", + " 'Lst': '82.45',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00345780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.54',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.49',\n", + " 'Vol': '0',\n", + " 'OI': '112',\n", + " 'BidSize': '66',\n", + " 'AskSize': '107'}]},\n", + " {'SymbolGroup': 'QQQ20240328346.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00346780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.74',\n", + " 'Ask': '80.07',\n", + " 'Lst': '62.35',\n", + " 'Vol': '0',\n", + " 'OI': '167',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00346780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.58',\n", + " 'Lst': '0.63',\n", + " 'Vol': '0',\n", + " 'OI': '91',\n", + " 'BidSize': '163',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240328347.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00347780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.77',\n", + " 'Ask': '79.09',\n", + " 'Lst': '70.25',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00347780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.65',\n", + " 'Vol': '0',\n", + " 'OI': '340',\n", + " 'BidSize': '81',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240328348.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00348780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.79',\n", + " 'Ask': '78.12',\n", + " 'Lst': '67.02',\n", + " 'Vol': '0',\n", + " 'OI': '111',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00348780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.67',\n", + " 'Vol': '0',\n", + " 'OI': '132',\n", + " 'BidSize': '80',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240328349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.5',\n", + " 'ChgPct': '-0.64',\n", + " 'Bid': '76.82',\n", + " 'Ask': '77.15',\n", + " 'Lst': '78',\n", + " 'Vol': '1',\n", + " 'OI': '612',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '4.92',\n", + " 'Bid': '0.61',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.61',\n", + " 'Vol': '34',\n", + " 'OI': '9116',\n", + " 'BidSize': '324',\n", + " 'AskSize': '252'}]},\n", + " {'SymbolGroup': 'QQQ20240328354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.97',\n", + " 'Ask': '72.3',\n", + " 'Lst': '77.58',\n", + " 'Vol': '0',\n", + " 'OI': '237',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.71',\n", + " 'Vol': '3',\n", + " 'OI': '7959',\n", + " 'BidSize': '448',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20240328359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.15',\n", + " 'Ask': '67.47',\n", + " 'Lst': '73.25',\n", + " 'Vol': '0',\n", + " 'OI': '295',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '2.33',\n", + " 'Bid': '0.83',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.86',\n", + " 'Vol': '18',\n", + " 'OI': '11048',\n", + " 'BidSize': '497',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240328364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.35',\n", + " 'Ask': '62.67',\n", + " 'Lst': '64.85',\n", + " 'Vol': '0',\n", + " 'OI': '434',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.98',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1.02',\n", + " 'Lst': '1.01',\n", + " 'Vol': '162',\n", + " 'OI': '2185',\n", + " 'BidSize': '120',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240328369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.58',\n", + " 'Ask': '57.9',\n", + " 'Lst': '60.1',\n", + " 'Vol': '0',\n", + " 'OI': '657',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240328P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.74',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.21',\n", + " 'Lst': '1.15',\n", + " 'Vol': '17',\n", + " 'OI': '6570',\n", + " 'BidSize': '115',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240328374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.86',\n", + " 'Ask': '53.17',\n", + " 'Lst': '54.94',\n", + " 'Vol': '0',\n", + " 'OI': '377',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240328P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.44',\n", + " 'Bid': '1.4',\n", + " 'Ask': '1.44',\n", + " 'Lst': '1.39',\n", + " 'Vol': '24',\n", + " 'OI': '5382',\n", + " 'BidSize': '100',\n", + " 'AskSize': '246'}]},\n", + " {'SymbolGroup': 'QQQ20240328379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-4.35',\n", + " 'ChgPct': '-8.9',\n", + " 'Bid': '48.2',\n", + " 'Ask': '48.5',\n", + " 'Lst': '48.9',\n", + " 'Vol': '1',\n", + " 'OI': '650',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240328P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '5.88',\n", + " 'Bid': '1.69',\n", + " 'Ask': '1.72',\n", + " 'Lst': '1.7',\n", + " 'Vol': '18',\n", + " 'OI': '13998',\n", + " 'BidSize': '92',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240328384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '0.13',\n", + " 'Bid': '43.59',\n", + " 'Ask': '43.89',\n", + " 'Lst': '46.21',\n", + " 'Vol': '5',\n", + " 'OI': '726',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240328P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '3.94',\n", + " 'Bid': '2.03',\n", + " 'Ask': '2.07',\n", + " 'Lst': '2.03',\n", + " 'Vol': '24',\n", + " 'OI': '5923',\n", + " 'BidSize': '501',\n", + " 'AskSize': '181'}]},\n", + " {'SymbolGroup': 'QQQ20240328389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.07',\n", + " 'Ask': '39.37',\n", + " 'Lst': '41',\n", + " 'Vol': '1',\n", + " 'OI': '1978',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240328P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '3.66',\n", + " 'Bid': '2.48',\n", + " 'Ask': '2.51',\n", + " 'Lst': '2.46',\n", + " 'Vol': '74',\n", + " 'OI': '3712',\n", + " 'BidSize': '161',\n", + " 'AskSize': '36'}]},\n", + " {'SymbolGroup': 'QQQ20240328394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-1.7',\n", + " 'ChgPct': '-4.84',\n", + " 'Bid': '34.66',\n", + " 'Ask': '34.94',\n", + " 'Lst': '35.11',\n", + " 'Vol': '7',\n", + " 'OI': '609',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240328P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-1.04',\n", + " 'Bid': '3.01',\n", + " 'Ask': '3.06',\n", + " 'Lst': '2.89',\n", + " 'Vol': '111',\n", + " 'OI': '2425',\n", + " 'BidSize': '600',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240328399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-2.09',\n", + " 'ChgPct': '-6.83',\n", + " 'Bid': '30.37',\n", + " 'Ask': '30.65',\n", + " 'Lst': '30.61',\n", + " 'Vol': '15',\n", + " 'OI': '1280',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240328P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '4.92',\n", + " 'Bid': '3.68',\n", + " 'Ask': '3.75',\n", + " 'Lst': '3.66',\n", + " 'Vol': '144',\n", + " 'OI': '2264',\n", + " 'BidSize': '604',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240328404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.94',\n", + " 'ChgPct': '-3.44',\n", + " 'Bid': '26.26',\n", + " 'Ask': '26.52',\n", + " 'Lst': '27.34',\n", + " 'Vol': '5',\n", + " 'OI': '836',\n", + " 'BidSize': '50',\n", + " 'AskSize': '246'},\n", + " {'Sym': 'QQQ 240328P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '6.1',\n", + " 'Bid': '4.55',\n", + " 'Ask': '4.6',\n", + " 'Lst': '4.59',\n", + " 'Vol': '78',\n", + " 'OI': '1627',\n", + " 'BidSize': '101',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240328409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-1.5',\n", + " 'ChgPct': '-6.61',\n", + " 'Bid': '22.34',\n", + " 'Ask': '22.59',\n", + " 'Lst': '22.68',\n", + " 'Vol': '2',\n", + " 'OI': '1247',\n", + " 'BidSize': '260',\n", + " 'AskSize': '248'},\n", + " {'Sym': 'QQQ 240328P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '7.01',\n", + " 'Bid': '5.6',\n", + " 'Ask': '5.65',\n", + " 'Lst': '5.56',\n", + " 'Vol': '34',\n", + " 'OI': '1434',\n", + " 'BidSize': '97',\n", + " 'AskSize': '27'}]},\n", + " {'SymbolGroup': 'QQQ20240328414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.67',\n", + " 'Ask': '18.9',\n", + " 'Lst': '20.89',\n", + " 'Vol': '0',\n", + " 'OI': '1502',\n", + " 'BidSize': '261',\n", + " 'AskSize': '233'},\n", + " {'Sym': 'QQQ 240328P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.41',\n", + " 'ChgPct': '5.99',\n", + " 'Bid': '6.9',\n", + " 'Ask': '6.98',\n", + " 'Lst': '6.84',\n", + " 'Vol': '116',\n", + " 'OI': '1513',\n", + " 'BidSize': '54',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20240328419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-1.23',\n", + " 'ChgPct': '-7.64',\n", + " 'Bid': '15.29',\n", + " 'Ask': '15.51',\n", + " 'Lst': '16.11',\n", + " 'Vol': '8',\n", + " 'OI': '2524',\n", + " 'BidSize': '251',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240328P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.85',\n", + " 'ChgPct': '10.07',\n", + " 'Bid': '8.51',\n", + " 'Ask': '8.61',\n", + " 'Lst': '8.44',\n", + " 'Vol': '728',\n", + " 'OI': '664',\n", + " 'BidSize': '51',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240328424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.47',\n", + " 'ChgPct': '-11.68',\n", + " 'Bid': '12.32',\n", + " 'Ask': '12.43',\n", + " 'Lst': '12.59',\n", + " 'Vol': '81',\n", + " 'OI': '566',\n", + " 'BidSize': '31',\n", + " 'AskSize': '85'},\n", + " {'Sym': 'QQQ 240328P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.64',\n", + " 'ChgPct': '6.14',\n", + " 'Bid': '10.48',\n", + " 'Ask': '10.61',\n", + " 'Lst': '10.42',\n", + " 'Vol': '219',\n", + " 'OI': '294',\n", + " 'BidSize': '81',\n", + " 'AskSize': '87'}]},\n", + " {'SymbolGroup': 'QQQ20240328429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.45',\n", + " 'ChgPct': '-14.59',\n", + " 'Bid': '9.66',\n", + " 'Ask': '9.74',\n", + " 'Lst': '9.94',\n", + " 'Vol': '87',\n", + " 'OI': '5954',\n", + " 'BidSize': '31',\n", + " 'AskSize': '85'},\n", + " {'Sym': 'QQQ 240328P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.93',\n", + " 'ChgPct': '7.29',\n", + " 'Bid': '12.87',\n", + " 'Ask': '13',\n", + " 'Lst': '12.75',\n", + " 'Vol': '293',\n", + " 'OI': '444',\n", + " 'BidSize': '21',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-0.45',\n", + " 'ChgPct': '-5.74',\n", + " 'Bid': '7.4',\n", + " 'Ask': '7.48',\n", + " 'Lst': '7.84',\n", + " 'Vol': '24',\n", + " 'OI': '682',\n", + " 'BidSize': '63',\n", + " 'AskSize': '425'},\n", + " {'Sym': 'QQQ 240328P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '1.06',\n", + " 'ChgPct': '6.83',\n", + " 'Bid': '15.69',\n", + " 'Ask': '15.91',\n", + " 'Lst': '15.53',\n", + " 'Vol': '3',\n", + " 'OI': '152',\n", + " 'BidSize': '266',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20240328439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-9.48',\n", + " 'Bid': '5.52',\n", + " 'Ask': '5.6',\n", + " 'Lst': '6.01',\n", + " 'Vol': '44',\n", + " 'OI': '1147',\n", + " 'BidSize': '81',\n", + " 'AskSize': '92'},\n", + " {'Sym': 'QQQ 240328P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.98',\n", + " 'Ask': '19.23',\n", + " 'Lst': '18.65',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '275',\n", + " 'AskSize': '303'}]},\n", + " {'SymbolGroup': 'QQQ20240328444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-1.39',\n", + " 'ChgPct': '-33.02',\n", + " 'Bid': '4.05',\n", + " 'Ask': '4.11',\n", + " 'Lst': '4.21',\n", + " 'Vol': '16',\n", + " 'OI': '485',\n", + " 'BidSize': '70',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 240328P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.05',\n", + " 'Bid': '22.73',\n", + " 'Ask': '23',\n", + " 'Lst': '22.15',\n", + " 'Vol': '3',\n", + " 'OI': '14',\n", + " 'BidSize': '60',\n", + " 'AskSize': '26'}]},\n", + " {'SymbolGroup': 'QQQ20240328449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.54',\n", + " 'ChgPct': '-17.7',\n", + " 'Bid': '2.91',\n", + " 'Ask': '2.94',\n", + " 'Lst': '3.05',\n", + " 'Vol': '28',\n", + " 'OI': '3292',\n", + " 'BidSize': '78',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240328P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.9',\n", + " 'Ask': '27.19',\n", + " 'Lst': '24.2',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240328454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-9.57',\n", + " 'Bid': '2.05',\n", + " 'Ask': '2.1',\n", + " 'Lst': '2.3',\n", + " 'Vol': '2',\n", + " 'OI': '293',\n", + " 'BidSize': '154',\n", + " 'AskSize': '435'},\n", + " {'Sym': 'QQQ 240328P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.43',\n", + " 'Ask': '31.74',\n", + " 'Lst': '26.03',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.46',\n", + " 'Lst': '1.81',\n", + " 'Vol': '51',\n", + " 'OI': '481',\n", + " 'BidSize': '235',\n", + " 'AskSize': '337'},\n", + " {'Sym': 'QQQ 240328P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.32',\n", + " 'Ask': '36.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-22.55',\n", + " 'Bid': '0.98',\n", + " 'Ask': '1.01',\n", + " 'Lst': '1.02',\n", + " 'Vol': '153',\n", + " 'OI': '1675',\n", + " 'BidSize': '128',\n", + " 'AskSize': '114'},\n", + " {'Sym': 'QQQ 240328P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.32',\n", + " 'Ask': '41.64',\n", + " 'Lst': '36.73',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-20.83',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.72',\n", + " 'Vol': '6',\n", + " 'OI': '144',\n", + " 'BidSize': '93',\n", + " 'AskSize': '81'},\n", + " {'Sym': 'QQQ 240328P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.32',\n", + " 'Ask': '46.64',\n", + " 'Lst': '42.95',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-17.65',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.51',\n", + " 'Vol': '152',\n", + " 'OI': '449',\n", + " 'BidSize': '104',\n", + " 'AskSize': '88'},\n", + " {'Sym': 'QQQ 240328P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.32',\n", + " 'Ask': '51.64',\n", + " 'Lst': '76.4',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-40',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.35',\n", + " 'Vol': '110',\n", + " 'OI': '359',\n", + " 'BidSize': '101',\n", + " 'AskSize': '89'},\n", + " {'Sym': 'QQQ 240328P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.32',\n", + " 'Ask': '56.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.32',\n", + " 'Vol': '0',\n", + " 'OI': '353',\n", + " 'BidSize': '166',\n", + " 'AskSize': '83'},\n", + " {'Sym': 'QQQ 240328P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.31',\n", + " 'Ask': '61.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240328489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240328C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-25',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.16',\n", + " 'Vol': '3',\n", + " 'OI': '420',\n", + " 'BidSize': '96',\n", + " 'AskSize': '103'},\n", + " {'Sym': 'QQQ 240328P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.31',\n", + " 'Ask': '66.64',\n", + " 'Lst': '83.05',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Apr 19',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 82},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240419209.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '215.57',\n", + " 'Ask': '215.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '135',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240419210',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '215.36',\n", + " 'Ask': '215.68',\n", + " 'Lst': '202.7',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '169',\n", + " 'BidSize': '145',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240419214.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '210.64',\n", + " 'Ask': '210.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '244',\n", + " 'AskSize': '185'}]},\n", + " {'SymbolGroup': 'QQQ20240419215',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '210.43',\n", + " 'Ask': '210.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '242',\n", + " 'AskSize': '187'}]},\n", + " {'SymbolGroup': 'QQQ20240419219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.71',\n", + " 'Ask': '206.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '280',\n", + " 'AskSize': '225'}]},\n", + " {'SymbolGroup': 'QQQ20240419220',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.49',\n", + " 'Ask': '205.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '25',\n", + " 'OI': '0',\n", + " 'BidSize': '307',\n", + " 'AskSize': '252'}]},\n", + " {'SymbolGroup': 'QQQ20240419224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.78',\n", + " 'Ask': '201.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '151',\n", + " 'AskSize': '126'}]},\n", + " {'SymbolGroup': 'QQQ20240419225',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.56',\n", + " 'Ask': '200.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '208',\n", + " 'AskSize': '124'}]},\n", + " {'SymbolGroup': 'QQQ20240419229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.85',\n", + " 'Ask': '196.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '251',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20240419230',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.63',\n", + " 'Ask': '195.96',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '251',\n", + " 'AskSize': '196'}]},\n", + " {'SymbolGroup': 'QQQ20240419234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.92',\n", + " 'Ask': '191.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '82',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20240419235',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.7',\n", + " 'Ask': '191.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '108',\n", + " 'BidSize': '47',\n", + " 'AskSize': '22'}]},\n", + " {'SymbolGroup': 'QQQ20240419239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185.99',\n", + " 'Ask': '186.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '37',\n", + " 'AskSize': '240'}]},\n", + " {'SymbolGroup': 'QQQ20240419240',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185.78',\n", + " 'Ask': '186.1',\n", + " 'Lst': '161.43',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '218',\n", + " 'AskSize': '163'}]},\n", + " {'SymbolGroup': 'QQQ20240419244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.07',\n", + " 'Ask': '181.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '220',\n", + " 'BidSize': '141',\n", + " 'AskSize': '118'}]},\n", + " {'SymbolGroup': 'QQQ20240419245',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '180.85',\n", + " 'Ask': '181.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '141',\n", + " 'AskSize': '113'}]},\n", + " {'SymbolGroup': 'QQQ20240419249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.14',\n", + " 'Ask': '176.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '168',\n", + " 'AskSize': '166'}]},\n", + " {'SymbolGroup': 'QQQ20240419250',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '1.69',\n", + " 'ChgPct': '0.96',\n", + " 'Bid': '175.92',\n", + " 'Ask': '176.25',\n", + " 'Lst': '176.46',\n", + " 'Vol': '4',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240419P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '387',\n", + " 'BidSize': '135',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240419254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.21',\n", + " 'Ask': '171.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '140',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20240419255',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171',\n", + " 'Ask': '171.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '141',\n", + " 'AskSize': '139'}]},\n", + " {'SymbolGroup': 'QQQ20240419259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.29',\n", + " 'Ask': '166.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '170',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20240419260',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.07',\n", + " 'Ask': '166.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240419P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '222',\n", + " 'BidSize': '97',\n", + " 'AskSize': '105'}]},\n", + " {'SymbolGroup': 'QQQ20240419264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.37',\n", + " 'Ask': '161.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '258',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240419265',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.15',\n", + " 'Ask': '161.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '4504',\n", + " 'BidSize': '181',\n", + " 'AskSize': '149'}]},\n", + " {'SymbolGroup': 'QQQ20240419269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.45',\n", + " 'Ask': '156.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.4',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '87',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240419270',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.23',\n", + " 'Ask': '156.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.14',\n", + " 'Vol': '1',\n", + " 'OI': '322',\n", + " 'BidSize': '203',\n", + " 'AskSize': '210'}]},\n", + " {'SymbolGroup': 'QQQ20240419274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.53',\n", + " 'Ask': '151.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '423',\n", + " 'BidSize': '17',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240419275',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.31',\n", + " 'Ask': '151.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '5.88',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.17',\n", + " 'Vol': '2',\n", + " 'OI': '106',\n", + " 'BidSize': '19',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240419279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.6',\n", + " 'Ask': '146.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '115',\n", + " 'BidSize': '144',\n", + " 'AskSize': '129'}]},\n", + " {'SymbolGroup': 'QQQ20240419280',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.39',\n", + " 'Ask': '146.71',\n", + " 'Lst': '145.1',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '508',\n", + " 'BidSize': '44',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240419284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.7',\n", + " 'Ask': '142.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '-0.19',\n", + " 'ChgPct': '-90.48',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.21',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '39',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240419285',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.48',\n", + " 'Ask': '141.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.23',\n", + " 'Vol': '0',\n", + " 'OI': '21672',\n", + " 'BidSize': '151',\n", + " 'AskSize': '149'}]},\n", + " {'SymbolGroup': 'QQQ20240419289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.78',\n", + " 'Ask': '137.1',\n", + " 'Lst': '126.75',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '130',\n", + " 'AskSize': '110'}]},\n", + " {'SymbolGroup': 'QQQ20240419290',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '-4.38',\n", + " 'ChgPct': '-3.19',\n", + " 'Bid': '136.57',\n", + " 'Ask': '136.89',\n", + " 'Lst': '137.42',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.23',\n", + " 'Vol': '0',\n", + " 'OI': '157',\n", + " 'BidSize': '158',\n", + " 'AskSize': '162'}]},\n", + " {'SymbolGroup': 'QQQ20240419294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.87',\n", + " 'Ask': '132.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '125',\n", + " 'BidSize': '104',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240419295',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.66',\n", + " 'Ask': '131.98',\n", + " 'Lst': '111.96',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.25',\n", + " 'Vol': '0',\n", + " 'OI': '744',\n", + " 'BidSize': '327',\n", + " 'AskSize': '295'}]},\n", + " {'SymbolGroup': 'QQQ20240419299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.96',\n", + " 'Ask': '127.29',\n", + " 'Lst': '117.3',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.48',\n", + " 'Vol': '0',\n", + " 'OI': '12067',\n", + " 'BidSize': '173',\n", + " 'AskSize': '157'}]},\n", + " {'SymbolGroup': 'QQQ20240419300',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.75',\n", + " 'Ask': '127.07',\n", + " 'Lst': '131.45',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.45',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.29',\n", + " 'Vol': '1',\n", + " 'OI': '504',\n", + " 'BidSize': '181',\n", + " 'AskSize': '162'}]},\n", + " {'SymbolGroup': 'QQQ20240419304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '122.07',\n", + " 'Ask': '122.39',\n", + " 'Lst': '99.15',\n", + " 'Vol': '0',\n", + " 'OI': '158',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.51',\n", + " 'Vol': '0',\n", + " 'OI': '118',\n", + " 'BidSize': '72',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240419305',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.85',\n", + " 'Ask': '122.17',\n", + " 'Lst': '108.53',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.4',\n", + " 'Vol': '0',\n", + " 'OI': '82',\n", + " 'BidSize': '112',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240419309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '117.17',\n", + " 'Ask': '117.49',\n", + " 'Lst': '107.18',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.86',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '66',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240419310',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.96',\n", + " 'Ask': '117.28',\n", + " 'Lst': '92.47',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.37',\n", + " 'Vol': '0',\n", + " 'OI': '92',\n", + " 'BidSize': '130',\n", + " 'AskSize': '110'}]},\n", + " {'SymbolGroup': 'QQQ20240419314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '112.28',\n", + " 'Ask': '112.6',\n", + " 'Lst': '110.99',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.42',\n", + " 'Vol': '0',\n", + " 'OI': '2702',\n", + " 'BidSize': '177',\n", + " 'AskSize': '158'}]},\n", + " {'SymbolGroup': 'QQQ20240419315',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '112.07',\n", + " 'Ask': '112.39',\n", + " 'Lst': '112.62',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.42',\n", + " 'Vol': '0',\n", + " 'OI': '318',\n", + " 'BidSize': '223',\n", + " 'AskSize': '204'}]},\n", + " {'SymbolGroup': 'QQQ20240419319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.4',\n", + " 'Ask': '107.72',\n", + " 'Lst': '104.35',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.5',\n", + " 'Lst': '0.45',\n", + " 'Vol': '0',\n", + " 'OI': '429',\n", + " 'BidSize': '144',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240419320',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.19',\n", + " 'Ask': '107.5',\n", + " 'Lst': '104.2',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2.17',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.47',\n", + " 'Lst': '0.46',\n", + " 'Vol': '7',\n", + " 'OI': '537',\n", + " 'BidSize': '141',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20240419324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.52',\n", + " 'Ask': '102.84',\n", + " 'Lst': '85.65',\n", + " 'Vol': '0',\n", + " 'OI': '133',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.47',\n", + " 'Vol': '0',\n", + " 'OI': '217',\n", + " 'BidSize': '204',\n", + " 'AskSize': '188'}]},\n", + " {'SymbolGroup': 'QQQ20240419325',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.31',\n", + " 'Ask': '102.63',\n", + " 'Lst': '101.82',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.5',\n", + " 'Vol': '0',\n", + " 'OI': '419',\n", + " 'BidSize': '1',\n", + " 'AskSize': '172'}]},\n", + " {'SymbolGroup': 'QQQ20240419329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.66',\n", + " 'Ask': '97.97',\n", + " 'Lst': '82.47',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.75',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.57',\n", + " 'Vol': '1',\n", + " 'OI': '2291',\n", + " 'BidSize': '158',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20240419330',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.44',\n", + " 'Ask': '97.76',\n", + " 'Lst': '96.6',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.64',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.63',\n", + " 'Lst': '0.61',\n", + " 'Vol': '28',\n", + " 'OI': '594',\n", + " 'BidSize': '252',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240419334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '12.24',\n", + " 'ChgPct': '12.85',\n", + " 'Bid': '92.8',\n", + " 'Ask': '93.12',\n", + " 'Lst': '95.22',\n", + " 'Vol': '3',\n", + " 'OI': '107',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '594',\n", + " 'BidSize': '177',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20240419335',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '7.36',\n", + " 'ChgPct': '7.89',\n", + " 'Bid': '92.59',\n", + " 'Ask': '92.9',\n", + " 'Lst': '93.32',\n", + " 'Vol': '10',\n", + " 'OI': '13',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.86',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.7',\n", + " 'Vol': '1',\n", + " 'OI': '119',\n", + " 'BidSize': '162',\n", + " 'AskSize': '145'}]},\n", + " {'SymbolGroup': 'QQQ20240419339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.96',\n", + " 'Ask': '88.28',\n", + " 'Lst': '91.55',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240419P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '7.79',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.77',\n", + " 'Vol': '1',\n", + " 'OI': '585',\n", + " 'BidSize': '154',\n", + " 'AskSize': '545'}]},\n", + " {'SymbolGroup': 'QQQ20240419340',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '10.52',\n", + " 'ChgPct': '11.89',\n", + " 'Bid': '87.75',\n", + " 'Ask': '88.06',\n", + " 'Lst': '88.51',\n", + " 'Vol': '2',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.63',\n", + " 'Bid': '0.76',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.76',\n", + " 'Vol': '27',\n", + " 'OI': '1421',\n", + " 'BidSize': '320',\n", + " 'AskSize': '91'}]},\n", + " {'SymbolGroup': 'QQQ20240419344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.14',\n", + " 'Ask': '83.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.92',\n", + " 'Lst': '0.84',\n", + " 'Vol': '0',\n", + " 'OI': '866',\n", + " 'BidSize': '145',\n", + " 'AskSize': '125'}]},\n", + " {'SymbolGroup': 'QQQ20240419345',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.93',\n", + " 'Ask': '83.24',\n", + " 'Lst': '76.82',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '2.25',\n", + " 'Bid': '0.87',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0.89',\n", + " 'Vol': '20',\n", + " 'OI': '849',\n", + " 'BidSize': '320',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240419349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '9.9',\n", + " 'ChgPct': '12.54',\n", + " 'Bid': '78.33',\n", + " 'Ask': '78.64',\n", + " 'Lst': '78.97',\n", + " 'Vol': '4',\n", + " 'OI': '109',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1',\n", + " 'Vol': '12',\n", + " 'OI': '832',\n", + " 'BidSize': '500',\n", + " 'AskSize': '245'}]},\n", + " {'SymbolGroup': 'QQQ20240419350',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '-3.45',\n", + " 'ChgPct': '-4.41',\n", + " 'Bid': '78.12',\n", + " 'Ask': '78.43',\n", + " 'Lst': '78.23',\n", + " 'Vol': '11',\n", + " 'OI': '74',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.94',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1.06',\n", + " 'Lst': '1.03',\n", + " 'Vol': '103',\n", + " 'OI': '2087',\n", + " 'BidSize': '500',\n", + " 'AskSize': '546'}]},\n", + " {'SymbolGroup': 'QQQ20240419354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.56',\n", + " 'Ask': '73.86',\n", + " 'Lst': '63.91',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.15',\n", + " 'Ask': '1.21',\n", + " 'Lst': '1.12',\n", + " 'Vol': '0',\n", + " 'OI': '543',\n", + " 'BidSize': '250',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20240419355',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '-4.37',\n", + " 'ChgPct': '-5.86',\n", + " 'Bid': '73.35',\n", + " 'Ask': '73.65',\n", + " 'Lst': '74.59',\n", + " 'Vol': '5',\n", + " 'OI': '47',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '4.35',\n", + " 'Bid': '1.16',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.15',\n", + " 'Vol': '3',\n", + " 'OI': '6393',\n", + " 'BidSize': '235',\n", + " 'AskSize': '248'}]},\n", + " {'SymbolGroup': 'QQQ20240419359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.81',\n", + " 'Ask': '69.11',\n", + " 'Lst': '74.71',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-6.25',\n", + " 'Bid': '1.34',\n", + " 'Ask': '1.38',\n", + " 'Lst': '1.28',\n", + " 'Vol': '2',\n", + " 'OI': '2567',\n", + " 'BidSize': '251',\n", + " 'AskSize': '212'}]},\n", + " {'SymbolGroup': 'QQQ20240419360',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-5.08',\n", + " 'ChgPct': '-7.29',\n", + " 'Bid': '68.6',\n", + " 'Ask': '68.9',\n", + " 'Lst': '69.72',\n", + " 'Vol': '1',\n", + " 'OI': '72',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '7.35',\n", + " 'Bid': '1.34',\n", + " 'Ask': '1.39',\n", + " 'Lst': '1.36',\n", + " 'Vol': '214',\n", + " 'OI': '7693',\n", + " 'BidSize': '590',\n", + " 'AskSize': '364'}]},\n", + " {'SymbolGroup': 'QQQ20240419364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.08',\n", + " 'Ask': '64.39',\n", + " 'Lst': '66',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240419P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '5.81',\n", + " 'Bid': '1.56',\n", + " 'Ask': '1.6',\n", + " 'Lst': '1.55',\n", + " 'Vol': '5',\n", + " 'OI': '1508',\n", + " 'BidSize': '502',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240419365',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.88',\n", + " 'Ask': '64.19',\n", + " 'Lst': '69.14',\n", + " 'Vol': '0',\n", + " 'OI': '301',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240419P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-3.92',\n", + " 'Bid': '1.57',\n", + " 'Ask': '1.63',\n", + " 'Lst': '1.53',\n", + " 'Vol': '62',\n", + " 'OI': '5049',\n", + " 'BidSize': '502',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240419369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.42',\n", + " 'Ask': '59.72',\n", + " 'Lst': '65.17',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240419P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '14.75',\n", + " 'Bid': '1.82',\n", + " 'Ask': '1.89',\n", + " 'Lst': '1.83',\n", + " 'Vol': '4',\n", + " 'OI': '2667',\n", + " 'BidSize': '525',\n", + " 'AskSize': '63'}]},\n", + " {'SymbolGroup': 'QQQ20240419370',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.21',\n", + " 'Ask': '59.51',\n", + " 'Lst': '63.27',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240419P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-2.17',\n", + " 'Bid': '1.84',\n", + " 'Ask': '1.89',\n", + " 'Lst': '1.84',\n", + " 'Vol': '94',\n", + " 'OI': '3766',\n", + " 'BidSize': '504',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240419374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '-2.34',\n", + " 'ChgPct': '-4.07',\n", + " 'Bid': '54.79',\n", + " 'Ask': '55.09',\n", + " 'Lst': '57.44',\n", + " 'Vol': '1',\n", + " 'OI': '52',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240419P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '1.88',\n", + " 'Bid': '2.14',\n", + " 'Ask': '2.22',\n", + " 'Lst': '2.13',\n", + " 'Vol': '4',\n", + " 'OI': '3377',\n", + " 'BidSize': '500',\n", + " 'AskSize': '549'}]},\n", + " {'SymbolGroup': 'QQQ20240419375',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-3.54',\n", + " 'ChgPct': '-6.36',\n", + " 'Bid': '54.6',\n", + " 'Ask': '54.89',\n", + " 'Lst': '55.64',\n", + " 'Vol': '5',\n", + " 'OI': '36',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240419P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-1.92',\n", + " 'Bid': '2.16',\n", + " 'Ask': '2.23',\n", + " 'Lst': '2.08',\n", + " 'Vol': '172',\n", + " 'OI': '3498',\n", + " 'BidSize': '504',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240419379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '1.88',\n", + " 'ChgPct': '3.71',\n", + " 'Bid': '50.23',\n", + " 'Ask': '50.53',\n", + " 'Lst': '50.7',\n", + " 'Vol': '7',\n", + " 'OI': '68',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '9.68',\n", + " 'Bid': '2.53',\n", + " 'Ask': '2.58',\n", + " 'Lst': '2.48',\n", + " 'Vol': '13',\n", + " 'OI': '6893',\n", + " 'BidSize': '193',\n", + " 'AskSize': '129'}]},\n", + " {'SymbolGroup': 'QQQ20240419380',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-1.47',\n", + " 'ChgPct': '-2.88',\n", + " 'Bid': '50.03',\n", + " 'Ask': '50.33',\n", + " 'Lst': '51.1',\n", + " 'Vol': '1',\n", + " 'OI': '148',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '1.95',\n", + " 'Bid': '2.55',\n", + " 'Ask': '2.6',\n", + " 'Lst': '2.57',\n", + " 'Vol': '108',\n", + " 'OI': '3166',\n", + " 'BidSize': '285',\n", + " 'AskSize': '109'}]},\n", + " {'SymbolGroup': 'QQQ20240419384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.76',\n", + " 'Ask': '46.03',\n", + " 'Lst': '44.79',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-1.01',\n", + " 'Bid': '2.98',\n", + " 'Ask': '3.04',\n", + " 'Lst': '2.96',\n", + " 'Vol': '190',\n", + " 'OI': '3188',\n", + " 'BidSize': '614',\n", + " 'AskSize': '241'}]},\n", + " {'SymbolGroup': 'QQQ20240419385',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.75',\n", + " 'ChgPct': '-1.58',\n", + " 'Bid': '45.56',\n", + " 'Ask': '45.84',\n", + " 'Lst': '47.33',\n", + " 'Vol': '1',\n", + " 'OI': '76',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-0.69',\n", + " 'Bid': '3',\n", + " 'Ask': '3.06',\n", + " 'Lst': '2.9',\n", + " 'Vol': '15',\n", + " 'OI': '3096',\n", + " 'BidSize': '613',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240419389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.35',\n", + " 'Ask': '41.63',\n", + " 'Lst': '46.88',\n", + " 'Vol': '0',\n", + " 'OI': '83',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '3.4',\n", + " 'Bid': '3.53',\n", + " 'Ask': '3.6',\n", + " 'Lst': '3.53',\n", + " 'Vol': '66',\n", + " 'OI': '1190',\n", + " 'BidSize': '729',\n", + " 'AskSize': '245'}]},\n", + " {'SymbolGroup': 'QQQ20240419390',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-1.3',\n", + " 'ChgPct': '-3.1',\n", + " 'Bid': '41.16',\n", + " 'Ask': '41.44',\n", + " 'Lst': '41.88',\n", + " 'Vol': '16',\n", + " 'OI': '230',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '5.04',\n", + " 'Bid': '3.57',\n", + " 'Ask': '3.6',\n", + " 'Lst': '3.57',\n", + " 'Vol': '5229',\n", + " 'OI': '5501',\n", + " 'BidSize': '450',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240419394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-4.11',\n", + " 'ChgPct': '-10.98',\n", + " 'Bid': '37.06',\n", + " 'Ask': '37.33',\n", + " 'Lst': '37.44',\n", + " 'Vol': '2',\n", + " 'OI': '733',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '1.18',\n", + " 'Bid': '4.19',\n", + " 'Ask': '4.26',\n", + " 'Lst': '4.22',\n", + " 'Vol': '60',\n", + " 'OI': '714',\n", + " 'BidSize': '588',\n", + " 'AskSize': '34'}]},\n", + " {'SymbolGroup': 'QQQ20240419395',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-0.99',\n", + " 'ChgPct': '-2.6',\n", + " 'Bid': '36.88',\n", + " 'Ask': '37.15',\n", + " 'Lst': '38.06',\n", + " 'Vol': '44',\n", + " 'OI': '655',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '2.88',\n", + " 'Bid': '4.23',\n", + " 'Ask': '4.29',\n", + " 'Lst': '4.17',\n", + " 'Vol': '73',\n", + " 'OI': '7833',\n", + " 'BidSize': '428',\n", + " 'AskSize': '299'}]},\n", + " {'SymbolGroup': 'QQQ20240419399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-3.66',\n", + " 'ChgPct': '-10.87',\n", + " 'Bid': '32.91',\n", + " 'Ask': '33.17',\n", + " 'Lst': '33.68',\n", + " 'Vol': '2',\n", + " 'OI': '164',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '3.64',\n", + " 'Bid': '5',\n", + " 'Ask': '5.06',\n", + " 'Lst': '4.94',\n", + " 'Vol': '7',\n", + " 'OI': '8412',\n", + " 'BidSize': '112',\n", + " 'AskSize': '32'}]},\n", + " {'SymbolGroup': 'QQQ20240419400',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-1.94',\n", + " 'ChgPct': '-5.85',\n", + " 'Bid': '32.73',\n", + " 'Ask': '32.99',\n", + " 'Lst': '33.16',\n", + " 'Vol': '13',\n", + " 'OI': '680',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '4.95',\n", + " 'Bid': '5.03',\n", + " 'Ask': '5.1',\n", + " 'Lst': '5.05',\n", + " 'Vol': '890',\n", + " 'OI': '19169',\n", + " 'BidSize': '510',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20240419404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.9',\n", + " 'Ask': '29.15',\n", + " 'Lst': '30.08',\n", + " 'Vol': '0',\n", + " 'OI': '476',\n", + " 'BidSize': '253',\n", + " 'AskSize': '213'},\n", + " {'Sym': 'QQQ 240419P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '2.73',\n", + " 'Bid': '5.95',\n", + " 'Ask': '6.02',\n", + " 'Lst': '5.86',\n", + " 'Vol': '12',\n", + " 'OI': '3240',\n", + " 'BidSize': '492',\n", + " 'AskSize': '28'}]},\n", + " {'SymbolGroup': 'QQQ20240419405',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-0.1',\n", + " 'Bid': '28.74',\n", + " 'Ask': '28.98',\n", + " 'Lst': '30.68',\n", + " 'Vol': '45',\n", + " 'OI': '1008',\n", + " 'BidSize': '6',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240419P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '4.01',\n", + " 'Bid': '6',\n", + " 'Ask': '6.06',\n", + " 'Lst': '5.99',\n", + " 'Vol': '303',\n", + " 'OI': '3061',\n", + " 'BidSize': '188',\n", + " 'AskSize': '41'}]},\n", + " {'SymbolGroup': 'QQQ20240419409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-0.77',\n", + " 'ChgPct': '-2.99',\n", + " 'Bid': '25.08',\n", + " 'Ask': '25.32',\n", + " 'Lst': '25.75',\n", + " 'Vol': '30',\n", + " 'OI': '2498',\n", + " 'BidSize': '252',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240419P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '6.04',\n", + " 'Bid': '7.1',\n", + " 'Ask': '7.17',\n", + " 'Lst': '6.95',\n", + " 'Vol': '58',\n", + " 'OI': '1515',\n", + " 'BidSize': '422',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20240419410',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.76',\n", + " 'ChgPct': '-6.92',\n", + " 'Bid': '24.93',\n", + " 'Ask': '25.16',\n", + " 'Lst': '25.43',\n", + " 'Vol': '26',\n", + " 'OI': '2062',\n", + " 'BidSize': '50',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240419P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '5.54',\n", + " 'Bid': '7.16',\n", + " 'Ask': '7.23',\n", + " 'Lst': '7.04',\n", + " 'Vol': '4000',\n", + " 'OI': '2907',\n", + " 'BidSize': '277',\n", + " 'AskSize': '195'}]},\n", + " {'SymbolGroup': 'QQQ20240419414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.86',\n", + " 'ChgPct': '3.63',\n", + " 'Bid': '21.48',\n", + " 'Ask': '21.7',\n", + " 'Lst': '23.71',\n", + " 'Vol': '8',\n", + " 'OI': '916',\n", + " 'BidSize': '50',\n", + " 'AskSize': '261'},\n", + " {'Sym': 'QQQ 240419P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.97',\n", + " 'ChgPct': '11.45',\n", + " 'Bid': '8.48',\n", + " 'Ask': '8.56',\n", + " 'Lst': '8.47',\n", + " 'Vol': '100',\n", + " 'OI': '799',\n", + " 'BidSize': '399',\n", + " 'AskSize': '175'}]},\n", + " {'SymbolGroup': 'QQQ20240419415',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-1.71',\n", + " 'ChgPct': '-7.85',\n", + " 'Bid': '21.32',\n", + " 'Ask': '21.55',\n", + " 'Lst': '21.79',\n", + " 'Vol': '32',\n", + " 'OI': '1442',\n", + " 'BidSize': '251',\n", + " 'AskSize': '282'},\n", + " {'Sym': 'QQQ 240419P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.45',\n", + " 'ChgPct': '5.26',\n", + " 'Bid': '8.55',\n", + " 'Ask': '8.61',\n", + " 'Lst': '8.56',\n", + " 'Vol': '392',\n", + " 'OI': '1812',\n", + " 'BidSize': '36',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20240419419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-0.9',\n", + " 'ChgPct': '-4.9',\n", + " 'Bid': '18.12',\n", + " 'Ask': '18.33',\n", + " 'Lst': '18.38',\n", + " 'Vol': '19',\n", + " 'OI': '1068',\n", + " 'BidSize': '31',\n", + " 'AskSize': '314'},\n", + " {'Sym': 'QQQ 240419P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '1.99',\n", + " 'Bid': '10.13',\n", + " 'Ask': '10.22',\n", + " 'Lst': '10.04',\n", + " 'Vol': '159',\n", + " 'OI': '408',\n", + " 'BidSize': '25',\n", + " 'AskSize': '177'}]},\n", + " {'SymbolGroup': 'QQQ20240419420',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.75',\n", + " 'ChgPct': '-9.64',\n", + " 'Bid': '18',\n", + " 'Ask': '18.17',\n", + " 'Lst': '18.15',\n", + " 'Vol': '99',\n", + " 'OI': '1951',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240419P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '7.8',\n", + " 'Bid': '10.21',\n", + " 'Ask': '10.3',\n", + " 'Lst': '10.25',\n", + " 'Vol': '2207',\n", + " 'OI': '2560',\n", + " 'BidSize': '36',\n", + " 'AskSize': '181'}]},\n", + " {'SymbolGroup': 'QQQ20240419424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.43',\n", + " 'ChgPct': '-9.32',\n", + " 'Bid': '15.04',\n", + " 'Ask': '15.22',\n", + " 'Lst': '15.35',\n", + " 'Vol': '1003',\n", + " 'OI': '1898',\n", + " 'BidSize': '139',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240419P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.66',\n", + " 'ChgPct': '5.47',\n", + " 'Bid': '12.08',\n", + " 'Ask': '12.18',\n", + " 'Lst': '12.06',\n", + " 'Vol': '113',\n", + " 'OI': '356',\n", + " 'BidSize': '30',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240419425',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.54',\n", + " 'ChgPct': '-9.96',\n", + " 'Bid': '14.93',\n", + " 'Ask': '15.09',\n", + " 'Lst': '15.46',\n", + " 'Vol': '282',\n", + " 'OI': '747',\n", + " 'BidSize': '21',\n", + " 'AskSize': '86'},\n", + " {'Sym': 'QQQ 240419P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.87',\n", + " 'ChgPct': '7.14',\n", + " 'Bid': '12.17',\n", + " 'Ask': '12.27',\n", + " 'Lst': '12.19',\n", + " 'Vol': '511',\n", + " 'OI': '745',\n", + " 'BidSize': '51',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240419429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-11.05',\n", + " 'Bid': '12.32',\n", + " 'Ask': '12.42',\n", + " 'Lst': '12.67',\n", + " 'Vol': '22',\n", + " 'OI': '0',\n", + " 'BidSize': '52',\n", + " 'AskSize': '94'},\n", + " {'Sym': 'QQQ 240419P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.77',\n", + " 'ChgPct': '5.39',\n", + " 'Bid': '14.37',\n", + " 'Ask': '14.48',\n", + " 'Lst': '14.28',\n", + " 'Vol': '9',\n", + " 'OI': '214',\n", + " 'BidSize': '309',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240419430',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.31',\n", + " 'ChgPct': '-10.41',\n", + " 'Bid': '12.21',\n", + " 'Ask': '12.31',\n", + " 'Lst': '12.58',\n", + " 'Vol': '171',\n", + " 'OI': '1577',\n", + " 'BidSize': '55',\n", + " 'AskSize': '146'},\n", + " {'Sym': 'QQQ 240419P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.2',\n", + " 'ChgPct': '8.3',\n", + " 'Bid': '14.48',\n", + " 'Ask': '14.6',\n", + " 'Lst': '14.45',\n", + " 'Vol': '138',\n", + " 'OI': '387',\n", + " 'BidSize': '40',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240419434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-1.36',\n", + " 'ChgPct': '-13.29',\n", + " 'Bid': '9.88',\n", + " 'Ask': '9.97',\n", + " 'Lst': '10.23',\n", + " 'Vol': '2530',\n", + " 'OI': '864',\n", + " 'BidSize': '67',\n", + " 'AskSize': '270'},\n", + " {'Sym': 'QQQ 240419P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '2.45',\n", + " 'ChgPct': '14.41',\n", + " 'Bid': '17.02',\n", + " 'Ask': '17.19',\n", + " 'Lst': '17',\n", + " 'Vol': '2',\n", + " 'OI': '340',\n", + " 'BidSize': '251',\n", + " 'AskSize': '123'}]},\n", + " {'SymbolGroup': 'QQQ20240419435',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-1.13',\n", + " 'ChgPct': '-11.41',\n", + " 'Bid': '9.79',\n", + " 'Ask': '9.87',\n", + " 'Lst': '9.9',\n", + " 'Vol': '164',\n", + " 'OI': '2569',\n", + " 'BidSize': '72',\n", + " 'AskSize': '305'},\n", + " {'Sym': 'QQQ 240419P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.33',\n", + " 'ChgPct': '-2.08',\n", + " 'Bid': '17.17',\n", + " 'Ask': '17.3',\n", + " 'Lst': '15.87',\n", + " 'Vol': '1',\n", + " 'OI': '40',\n", + " 'BidSize': '7',\n", + " 'AskSize': '7'}]},\n", + " {'SymbolGroup': 'QQQ20240419439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.71',\n", + " 'ChgPct': '-8.77',\n", + " 'Bid': '7.79',\n", + " 'Ask': '7.87',\n", + " 'Lst': '8.1',\n", + " 'Vol': '147',\n", + " 'OI': '1740',\n", + " 'BidSize': '19',\n", + " 'AskSize': '373'},\n", + " {'Sym': 'QQQ 240419P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.1',\n", + " 'Ask': '20.33',\n", + " 'Lst': '20.29',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '211',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240419440',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-1.14',\n", + " 'ChgPct': '-14.43',\n", + " 'Bid': '7.7',\n", + " 'Ask': '7.79',\n", + " 'Lst': '7.9',\n", + " 'Vol': '635',\n", + " 'OI': '1681',\n", + " 'BidSize': '162',\n", + " 'AskSize': '167'},\n", + " {'Sym': 'QQQ 240419P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0.73',\n", + " 'ChgPct': '3.64',\n", + " 'Bid': '20.24',\n", + " 'Ask': '20.35',\n", + " 'Lst': '20.03',\n", + " 'Vol': '34',\n", + " 'OI': '839',\n", + " 'BidSize': '251',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-0.38',\n", + " 'ChgPct': '-6.04',\n", + " 'Bid': '6.03',\n", + " 'Ask': '6.11',\n", + " 'Lst': '6.29',\n", + " 'Vol': '241',\n", + " 'OI': '1396',\n", + " 'BidSize': '60',\n", + " 'AskSize': '452'},\n", + " {'Sym': 'QQQ 240419P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.57',\n", + " 'Ask': '23.82',\n", + " 'Lst': '24.08',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '250',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240419445',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.94',\n", + " 'ChgPct': '-15.36',\n", + " 'Bid': '5.93',\n", + " 'Ask': '6.04',\n", + " 'Lst': '6.12',\n", + " 'Vol': '63',\n", + " 'OI': '1864',\n", + " 'BidSize': '403',\n", + " 'AskSize': '473'},\n", + " {'Sym': 'QQQ 240419P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.74',\n", + " 'Ask': '23.99',\n", + " 'Lst': '20.24',\n", + " 'Vol': '0',\n", + " 'OI': '170',\n", + " 'BidSize': '238',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20240419449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-1.51',\n", + " 'ChgPct': '-31.66',\n", + " 'Bid': '4.61',\n", + " 'Ask': '4.66',\n", + " 'Lst': '4.77',\n", + " 'Vol': '34',\n", + " 'OI': '2669',\n", + " 'BidSize': '75',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 240419P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.46',\n", + " 'Ask': '27.73',\n", + " 'Lst': '23.71',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419450',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.71',\n", + " 'ChgPct': '-15.17',\n", + " 'Bid': '4.55',\n", + " 'Ask': '4.61',\n", + " 'Lst': '4.68',\n", + " 'Vol': '396',\n", + " 'OI': '2010',\n", + " 'BidSize': '151',\n", + " 'AskSize': '358'},\n", + " {'Sym': 'QQQ 240419P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.65',\n", + " 'Ask': '27.91',\n", + " 'Lst': '26.57',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-1.27',\n", + " 'ChgPct': '-35.67',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.52',\n", + " 'Lst': '3.56',\n", + " 'Vol': '13',\n", + " 'OI': '457',\n", + " 'BidSize': '168',\n", + " 'AskSize': '522'},\n", + " {'Sym': 'QQQ 240419P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.74',\n", + " 'Ask': '32.02',\n", + " 'Lst': '27.66',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240419455',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.36',\n", + " 'ChgPct': '-10.26',\n", + " 'Bid': '3.42',\n", + " 'Ask': '3.47',\n", + " 'Lst': '3.51',\n", + " 'Vol': '50',\n", + " 'OI': '4244',\n", + " 'BidSize': '100',\n", + " 'AskSize': '69'},\n", + " {'Sym': 'QQQ 240419P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '3.79',\n", + " 'ChgPct': '12',\n", + " 'Bid': '31.94',\n", + " 'Ask': '32.22',\n", + " 'Lst': '31.59',\n", + " 'Vol': '86',\n", + " 'OI': '19',\n", + " 'BidSize': '5',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240419459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-2.55',\n", + " 'Bid': '2.56',\n", + " 'Ask': '2.62',\n", + " 'Lst': '2.75',\n", + " 'Vol': '34',\n", + " 'OI': '608',\n", + " 'BidSize': '302',\n", + " 'AskSize': '558'},\n", + " {'Sym': 'QQQ 240419P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '2.61',\n", + " 'ChgPct': '7.32',\n", + " 'Bid': '36.37',\n", + " 'Ask': '36.67',\n", + " 'Lst': '35.65',\n", + " 'Vol': '6',\n", + " 'OI': '50',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419460',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.36',\n", + " 'ChgPct': '-13.58',\n", + " 'Bid': '2.54',\n", + " 'Ask': '2.59',\n", + " 'Lst': '2.65',\n", + " 'Vol': '54',\n", + " 'OI': '1809',\n", + " 'BidSize': '71',\n", + " 'AskSize': '701'},\n", + " {'Sym': 'QQQ 240419P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-0.39',\n", + " 'Bid': '36.58',\n", + " 'Ask': '36.88',\n", + " 'Lst': '36.19',\n", + " 'Vol': '96',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240419P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-0.39',\n", + " 'Bid': '36.58',\n", + " 'Ask': '36.88',\n", + " 'Lst': '36.19',\n", + " 'Vol': '96',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-30.39',\n", + " 'Bid': '1.88',\n", + " 'Ask': '1.93',\n", + " 'Lst': '2.04',\n", + " 'Vol': '64',\n", + " 'OI': '173',\n", + " 'BidSize': '321',\n", + " 'AskSize': '444'},\n", + " {'Sym': 'QQQ 240419P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.33',\n", + " 'Ask': '41.63',\n", + " 'Lst': '55.52',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419465',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-12.44',\n", + " 'Bid': '1.85',\n", + " 'Ask': '1.91',\n", + " 'Lst': '2.01',\n", + " 'Vol': '1548',\n", + " 'OI': '93',\n", + " 'BidSize': '402',\n", + " 'AskSize': '628'},\n", + " {'Sym': 'QQQ 240419P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.55',\n", + " 'Ask': '41.85',\n", + " 'Lst': '37.92',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-10.74',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.41',\n", + " 'Lst': '1.49',\n", + " 'Vol': '101',\n", + " 'OI': '223',\n", + " 'BidSize': '258',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240419P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.32',\n", + " 'Ask': '46.63',\n", + " 'Lst': '63.04',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419470',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.19',\n", + " 'ChgPct': '-12.93',\n", + " 'Bid': '1.33',\n", + " 'Ask': '1.39',\n", + " 'Lst': '1.47',\n", + " 'Vol': '7',\n", + " 'OI': '2172',\n", + " 'BidSize': '305',\n", + " 'AskSize': '317'},\n", + " {'Sym': 'QQQ 240419P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.54',\n", + " 'Ask': '46.85',\n", + " 'Lst': '42.66',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '-0.44',\n", + " 'ChgPct': '-43.14',\n", + " 'Bid': '0.97',\n", + " 'Ask': '1.03',\n", + " 'Lst': '1.02',\n", + " 'Vol': '2',\n", + " 'OI': '1055',\n", + " 'BidSize': '210',\n", + " 'AskSize': '194'},\n", + " {'Sym': 'QQQ 240419P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.32',\n", + " 'Ask': '51.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419475',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '-0.19',\n", + " 'ChgPct': '-18.63',\n", + " 'Bid': '0.95',\n", + " 'Ask': '1.01',\n", + " 'Lst': '1.02',\n", + " 'Vol': '20',\n", + " 'OI': '422',\n", + " 'BidSize': '500',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240419P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-9.09',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.77',\n", + " 'Vol': '8',\n", + " 'OI': '110',\n", + " 'BidSize': '83',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 240419P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.32',\n", + " 'Ask': '56.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419480',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-13.89',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.72',\n", + " 'Vol': '5',\n", + " 'OI': '613',\n", + " 'BidSize': '188',\n", + " 'AskSize': '297'},\n", + " {'Sym': 'QQQ 240419P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.54',\n", + " 'Ask': '56.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-37.04',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.54',\n", + " 'Vol': '2',\n", + " 'OI': '567',\n", + " 'BidSize': '250',\n", + " 'AskSize': '147'},\n", + " {'Sym': 'QQQ 240419P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.32',\n", + " 'Ask': '61.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419485',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '250',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240419P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.54',\n", + " 'Ask': '61.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-10.42',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.48',\n", + " 'Vol': '1',\n", + " 'OI': '322',\n", + " 'BidSize': '316',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 240419P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.32',\n", + " 'Ask': '66.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419490',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.55',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '89',\n", + " 'AskSize': '4'},\n", + " {'Sym': 'QQQ 240419P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.54',\n", + " 'Ask': '66.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '148',\n", + " 'AskSize': '145'},\n", + " {'Sym': 'QQQ 240419P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.32',\n", + " 'Ask': '71.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419495',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-26.67',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.3',\n", + " 'Vol': '4',\n", + " 'OI': '47',\n", + " 'BidSize': '320',\n", + " 'AskSize': '298'},\n", + " {'Sym': 'QQQ 240419P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.54',\n", + " 'Ask': '71.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.26',\n", + " 'Vol': '0',\n", + " 'OI': '1350',\n", + " 'BidSize': '167',\n", + " 'AskSize': '147'},\n", + " {'Sym': 'QQQ 240419P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.32',\n", + " 'Ask': '76.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419500',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-7.69',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.26',\n", + " 'Vol': '1',\n", + " 'OI': '1225',\n", + " 'BidSize': '302',\n", + " 'AskSize': '47'},\n", + " {'Sym': 'QQQ 240419P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.54',\n", + " 'Ask': '76.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '853',\n", + " 'BidSize': '232',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240419P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.32',\n", + " 'Ask': '81.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419505',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '308',\n", + " 'AskSize': '288'},\n", + " {'Sym': 'QQQ 240419P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.54',\n", + " 'Ask': '81.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '778',\n", + " 'BidSize': '235',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240419P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.32',\n", + " 'Ask': '86.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419510',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.12',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '101',\n", + " 'AskSize': '208'},\n", + " {'Sym': 'QQQ 240419P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.54',\n", + " 'Ask': '86.85',\n", + " 'Lst': '102.61',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '231',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240419P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.32',\n", + " 'Ask': '91.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419515',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '320',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 240419P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.54',\n", + " 'Ask': '91.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '168',\n", + " 'AskSize': '152'},\n", + " {'Sym': 'QQQ 240419P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.32',\n", + " 'Ask': '96.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419520',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.12',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '207',\n", + " 'AskSize': '188'},\n", + " {'Sym': 'QQQ 240419P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.54',\n", + " 'Ask': '96.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419524.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '186',\n", + " 'BidSize': '321',\n", + " 'AskSize': '364'},\n", + " {'Sym': 'QQQ 240419P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.32',\n", + " 'Ask': '101.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419525',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '317',\n", + " 'AskSize': '356'},\n", + " {'Sym': 'QQQ 240419P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.54',\n", + " 'Ask': '101.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419529.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '68',\n", + " 'BidSize': '222',\n", + " 'AskSize': '203'},\n", + " {'Sym': 'QQQ 240419P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.32',\n", + " 'Ask': '106.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419530',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '54',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240419P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.54',\n", + " 'Ask': '106.85',\n", + " 'Lst': '107.08',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419534.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '10026',\n", + " 'BidSize': '250',\n", + " 'AskSize': '231'},\n", + " {'Sym': 'QQQ 240419P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.31',\n", + " 'Ask': '111.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419535',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '215',\n", + " 'AskSize': '196'},\n", + " {'Sym': 'QQQ 240419P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.53',\n", + " 'Ask': '111.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419539.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '3311',\n", + " 'BidSize': '238',\n", + " 'AskSize': '218'},\n", + " {'Sym': 'QQQ 240419P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.31',\n", + " 'Ask': '116.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419540',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '171',\n", + " 'BidSize': '238',\n", + " 'AskSize': '219'},\n", + " {'Sym': 'QQQ 240419P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.53',\n", + " 'Ask': '116.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419544.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.03',\n", + " 'Vol': '1',\n", + " 'OI': '1421',\n", + " 'BidSize': '63',\n", + " 'AskSize': '43'},\n", + " {'Sym': 'QQQ 240419P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.31',\n", + " 'Ask': '121.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419545',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '1522',\n", + " 'BidSize': '91',\n", + " 'AskSize': '145'},\n", + " {'Sym': 'QQQ 240419P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.53',\n", + " 'Ask': '121.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419549.78',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-66.67',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.03',\n", + " 'Vol': '115',\n", + " 'OI': '4850',\n", + " 'BidSize': '261',\n", + " 'AskSize': '242'},\n", + " {'Sym': 'QQQ 240419P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.31',\n", + " 'Ask': '126.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240419550',\n", + " 'Legs': [{'Sym': 'QQQ 240419C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '963',\n", + " 'BidSize': '320',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240419P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.53',\n", + " 'Ask': '126.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'May 17',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 110},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240517204.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '221.38',\n", + " 'Ask': '221.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '34',\n", + " 'BidSize': '205',\n", + " 'AskSize': '180'}]},\n", + " {'SymbolGroup': 'QQQ20240517209.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.48',\n", + " 'Ask': '216.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '106',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240517210',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.27',\n", + " 'Ask': '216.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '502',\n", + " 'BidSize': '72',\n", + " 'AskSize': '47'}]},\n", + " {'SymbolGroup': 'QQQ20240517214.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '211.58',\n", + " 'Ask': '211.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '145',\n", + " 'AskSize': '160'}]},\n", + " {'SymbolGroup': 'QQQ20240517215',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '211.35',\n", + " 'Ask': '211.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '125',\n", + " 'AskSize': '140'}]},\n", + " {'SymbolGroup': 'QQQ20240517219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '206.66',\n", + " 'Ask': '206.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '289',\n", + " 'AskSize': '222'}]},\n", + " {'SymbolGroup': 'QQQ20240517220',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '206.45',\n", + " 'Ask': '206.78',\n", + " 'Lst': '192.42',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '148',\n", + " 'AskSize': '163'}]},\n", + " {'SymbolGroup': 'QQQ20240517224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '201.77',\n", + " 'Ask': '202.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '178',\n", + " 'AskSize': '193'}]},\n", + " {'SymbolGroup': 'QQQ20240517225',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '201.55',\n", + " 'Ask': '201.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '506',\n", + " 'BidSize': '137',\n", + " 'AskSize': '152'}]},\n", + " {'SymbolGroup': 'QQQ20240517229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '196.85',\n", + " 'Ask': '197.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '115',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20240517230',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '196.65',\n", + " 'Ask': '196.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '459',\n", + " 'BidSize': '116',\n", + " 'AskSize': '111'}]},\n", + " {'SymbolGroup': 'QQQ20240517234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.96',\n", + " 'Ask': '192.29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '94',\n", + " 'AskSize': '109'}]},\n", + " {'SymbolGroup': 'QQQ20240517235',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.74',\n", + " 'Ask': '192.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '92',\n", + " 'AskSize': '107'}]},\n", + " {'SymbolGroup': 'QQQ20240517239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '187.06',\n", + " 'Ask': '187.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '221',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20240517240',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.83',\n", + " 'Ask': '187.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '268',\n", + " 'AskSize': '221'}]},\n", + " {'SymbolGroup': 'QQQ20240517244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '182.16',\n", + " 'Ask': '182.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '192',\n", + " 'AskSize': '207'}]},\n", + " {'SymbolGroup': 'QQQ20240517245',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.94',\n", + " 'Ask': '182.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '86',\n", + " 'AskSize': '108'}]},\n", + " {'SymbolGroup': 'QQQ20240517249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '177.26',\n", + " 'Ask': '177.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '190',\n", + " 'AskSize': '195'}]},\n", + " {'SymbolGroup': 'QQQ20240517250',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '177.04',\n", + " 'Ask': '177.37',\n", + " 'Lst': '160.78',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '133',\n", + " 'BidSize': '187',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20240517254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '172.36',\n", + " 'Ask': '172.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '168',\n", + " 'AskSize': '173'}]},\n", + " {'SymbolGroup': 'QQQ20240517255',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '172.15',\n", + " 'Ask': '172.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '170',\n", + " 'AskSize': '175'}]},\n", + " {'SymbolGroup': 'QQQ20240517259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '167.47',\n", + " 'Ask': '167.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '129',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20240517260',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '167.25',\n", + " 'Ask': '167.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '12.5',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.24',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '74',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20240517264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.58',\n", + " 'Ask': '162.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.24',\n", + " 'Vol': '10',\n", + " 'OI': '18',\n", + " 'BidSize': '330',\n", + " 'AskSize': '325'}]},\n", + " {'SymbolGroup': 'QQQ20240517265',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.36',\n", + " 'Ask': '162.69',\n", + " 'Lst': '144.8',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-8.7',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.23',\n", + " 'Vol': '4',\n", + " 'OI': '9',\n", + " 'BidSize': '65',\n", + " 'AskSize': '37'}]},\n", + " {'SymbolGroup': 'QQQ20240517269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.69',\n", + " 'Ask': '158.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '165',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240517270',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.47',\n", + " 'Ask': '157.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '277',\n", + " 'BidSize': '160',\n", + " 'AskSize': '43'}]},\n", + " {'SymbolGroup': 'QQQ20240517274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '152.8',\n", + " 'Ask': '153.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '71',\n", + " 'BidSize': '137',\n", + " 'AskSize': '118'}]},\n", + " {'SymbolGroup': 'QQQ20240517275',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '152.59',\n", + " 'Ask': '152.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.28',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.46',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '91',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240517279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '147.92',\n", + " 'Ask': '148.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '47',\n", + " 'AskSize': '30'}]},\n", + " {'SymbolGroup': 'QQQ20240517280',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '147.7',\n", + " 'Ask': '148.03',\n", + " 'Lst': '136',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.33',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '129',\n", + " 'AskSize': '110'}]},\n", + " {'SymbolGroup': 'QQQ20240517284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.04',\n", + " 'Ask': '143.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.9',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '92',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240517285',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '142.82',\n", + " 'Ask': '143.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.32',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '132',\n", + " 'AskSize': '113'}]},\n", + " {'SymbolGroup': 'QQQ20240517289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '138.16',\n", + " 'Ask': '138.49',\n", + " 'Lst': '128.74',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.5',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '144',\n", + " 'AskSize': '109'}]},\n", + " {'SymbolGroup': 'QQQ20240517290',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '137.95',\n", + " 'Ask': '138.27',\n", + " 'Lst': '123.78',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.39',\n", + " 'Vol': '0',\n", + " 'OI': '626',\n", + " 'BidSize': '77',\n", + " 'AskSize': '143'}]},\n", + " {'SymbolGroup': 'QQQ20240517294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.29',\n", + " 'Ask': '133.62',\n", + " 'Lst': '127.06',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.85',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '92',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240517295',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.08',\n", + " 'Ask': '133.4',\n", + " 'Lst': '116.63',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.45',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '196',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240517299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.43',\n", + " 'Ask': '128.75',\n", + " 'Lst': '131.71',\n", + " 'Vol': '0',\n", + " 'OI': '83',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.44',\n", + " 'Vol': '0',\n", + " 'OI': '149',\n", + " 'BidSize': '46',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240517300',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '2.56',\n", + " 'ChgPct': '1.98',\n", + " 'Bid': '128.22',\n", + " 'Ask': '128.54',\n", + " 'Lst': '129.07',\n", + " 'Vol': '2',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.5',\n", + " 'Vol': '11',\n", + " 'OI': '139',\n", + " 'BidSize': '153',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20240517304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '123.57',\n", + " 'Ask': '123.89',\n", + " 'Lst': '113.04',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.84',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '64',\n", + " 'AskSize': '143'}]},\n", + " {'SymbolGroup': 'QQQ20240517305',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '123.35',\n", + " 'Ask': '123.68',\n", + " 'Lst': '116.21',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.57',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '152',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240517309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.72',\n", + " 'Ask': '119.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.62',\n", + " 'Ask': '0.66',\n", + " 'Lst': '1.1',\n", + " 'Vol': '0',\n", + " 'OI': '102',\n", + " 'BidSize': '145',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240517310',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.5',\n", + " 'Ask': '118.83',\n", + " 'Lst': '111.38',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.69',\n", + " 'Lst': '0.64',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '104',\n", + " 'AskSize': '143'}]},\n", + " {'SymbolGroup': 'QQQ20240517314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '113.88',\n", + " 'Ask': '114.2',\n", + " 'Lst': '104.2',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.76',\n", + " 'Lst': '0.79',\n", + " 'Vol': '0',\n", + " 'OI': '120',\n", + " 'BidSize': '89',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240517315',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '113.66',\n", + " 'Ask': '113.99',\n", + " 'Lst': '99.46',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-8.22',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.76',\n", + " 'Lst': '0.73',\n", + " 'Vol': '1',\n", + " 'OI': '531',\n", + " 'BidSize': '155',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240517319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.04',\n", + " 'Ask': '109.37',\n", + " 'Lst': '114.61',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.78',\n", + " 'Ask': '0.84',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '306',\n", + " 'BidSize': '158',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20240517320',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.84',\n", + " 'Ask': '109.16',\n", + " 'Lst': '106.8',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.85',\n", + " 'Lst': '0.73',\n", + " 'Vol': '0',\n", + " 'OI': '219',\n", + " 'BidSize': '84',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20240517324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.23',\n", + " 'Ask': '104.55',\n", + " 'Lst': '108.8',\n", + " 'Vol': '0',\n", + " 'OI': '110',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-10',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.9',\n", + " 'Vol': '2',\n", + " 'OI': '1233',\n", + " 'BidSize': '223',\n", + " 'AskSize': '410'}]},\n", + " {'SymbolGroup': 'QQQ20240517325',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '11.87',\n", + " 'ChgPct': '11.32',\n", + " 'Bid': '104.01',\n", + " 'Ask': '104.34',\n", + " 'Lst': '104.83',\n", + " 'Vol': '1',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '5.68',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.88',\n", + " 'Vol': '2',\n", + " 'OI': '572',\n", + " 'BidSize': '370',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240517329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.43',\n", + " 'Ask': '99.74',\n", + " 'Lst': '83.11',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-29.7',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1.05',\n", + " 'Lst': '1.01',\n", + " 'Vol': '3',\n", + " 'OI': '1380',\n", + " 'BidSize': '360',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240517330',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.22',\n", + " 'Ask': '99.53',\n", + " 'Lst': '80.42',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.99',\n", + " 'Bid': '1',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.01',\n", + " 'Vol': '6',\n", + " 'OI': '131',\n", + " 'BidSize': '200',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240517334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.64',\n", + " 'Ask': '94.96',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '140',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.18',\n", + " 'Lst': '1.79',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '290',\n", + " 'AskSize': '234'}]},\n", + " {'SymbolGroup': 'QQQ20240517335',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.43',\n", + " 'Ask': '94.75',\n", + " 'Lst': '96.74',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240517P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.13',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.08',\n", + " 'Vol': '0',\n", + " 'OI': '105',\n", + " 'BidSize': '330',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.87',\n", + " 'Ask': '90.19',\n", + " 'Lst': '67.75',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.27',\n", + " 'Ask': '1.33',\n", + " 'Lst': '2.17',\n", + " 'Vol': '0',\n", + " 'OI': '119',\n", + " 'BidSize': '357',\n", + " 'AskSize': '291'}]},\n", + " {'SymbolGroup': 'QQQ20240517340',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.66',\n", + " 'Ask': '89.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '3.91',\n", + " 'Bid': '1.28',\n", + " 'Ask': '1.33',\n", + " 'Lst': '1.28',\n", + " 'Vol': '12',\n", + " 'OI': '233',\n", + " 'BidSize': '319',\n", + " 'AskSize': '263'}]},\n", + " {'SymbolGroup': 'QQQ20240517344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.12',\n", + " 'Ask': '85.44',\n", + " 'Lst': '88.01',\n", + " 'Vol': '0',\n", + " 'OI': '76',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.44',\n", + " 'Ask': '1.5',\n", + " 'Lst': '1.26',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '503',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240517345',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.92',\n", + " 'Ask': '85.23',\n", + " 'Lst': '73.45',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '4.79',\n", + " 'Bid': '1.45',\n", + " 'Ask': '1.52',\n", + " 'Lst': '1.46',\n", + " 'Vol': '1',\n", + " 'OI': '585',\n", + " 'BidSize': '250',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.41',\n", + " 'Ask': '80.72',\n", + " 'Lst': '73.82',\n", + " 'Vol': '0',\n", + " 'OI': '214',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.64',\n", + " 'Ask': '1.7',\n", + " 'Lst': '1.53',\n", + " 'Vol': '0',\n", + " 'OI': '460',\n", + " 'BidSize': '502',\n", + " 'AskSize': '258'}]},\n", + " {'SymbolGroup': 'QQQ20240517350',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '8.15',\n", + " 'ChgPct': '10.08',\n", + " 'Bid': '80.21',\n", + " 'Ask': '80.51',\n", + " 'Lst': '80.88',\n", + " 'Vol': '10',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240517P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-1.81',\n", + " 'Bid': '1.65',\n", + " 'Ask': '1.71',\n", + " 'Lst': '1.66',\n", + " 'Vol': '37',\n", + " 'OI': '6038',\n", + " 'BidSize': '513',\n", + " 'AskSize': '301'}]},\n", + " {'SymbolGroup': 'QQQ20240517354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.73',\n", + " 'Ask': '76.03',\n", + " 'Lst': '59.79',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240517P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.87',\n", + " 'Ask': '1.95',\n", + " 'Lst': '2.09',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '504',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517355',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.51',\n", + " 'Ask': '75.83',\n", + " 'Lst': '65.21',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240517P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '15.05',\n", + " 'Bid': '1.88',\n", + " 'Ask': '1.94',\n", + " 'Lst': '1.86',\n", + " 'Vol': '2',\n", + " 'OI': '92',\n", + " 'BidSize': '696',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20240517359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.07',\n", + " 'Ask': '71.38',\n", + " 'Lst': '63.77',\n", + " 'Vol': '0',\n", + " 'OI': '64',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240517P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '3.72',\n", + " 'Bid': '2.14',\n", + " 'Ask': '2.22',\n", + " 'Lst': '2.15',\n", + " 'Vol': '460',\n", + " 'OI': '1196',\n", + " 'BidSize': '573',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517360',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '0.68',\n", + " 'Bid': '70.87',\n", + " 'Ask': '71.18',\n", + " 'Lst': '73.2',\n", + " 'Vol': '1',\n", + " 'OI': '78',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240517P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.79',\n", + " 'Bid': '2.15',\n", + " 'Ask': '2.22',\n", + " 'Lst': '2.15',\n", + " 'Vol': '11',\n", + " 'OI': '691',\n", + " 'BidSize': '631',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240517364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.46',\n", + " 'Ask': '66.77',\n", + " 'Lst': '72.12',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.45',\n", + " 'Ask': '2.54',\n", + " 'Lst': '2.35',\n", + " 'Vol': '0',\n", + " 'OI': '123',\n", + " 'BidSize': '506',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517365',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.26',\n", + " 'Ask': '66.56',\n", + " 'Lst': '69.18',\n", + " 'Vol': '0',\n", + " 'OI': '82',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '4.86',\n", + " 'Bid': '2.47',\n", + " 'Ask': '2.55',\n", + " 'Lst': '2.47',\n", + " 'Vol': '104',\n", + " 'OI': '723',\n", + " 'BidSize': '526',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.91',\n", + " 'Ask': '62.21',\n", + " 'Lst': '55.72',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.82',\n", + " 'Ask': '2.91',\n", + " 'Lst': '2.44',\n", + " 'Vol': '0',\n", + " 'OI': '200',\n", + " 'BidSize': '539',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240517370',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.71',\n", + " 'Ask': '62.01',\n", + " 'Lst': '64.17',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '2.83',\n", + " 'Bid': '2.84',\n", + " 'Ask': '2.92',\n", + " 'Lst': '2.83',\n", + " 'Vol': '150',\n", + " 'OI': '2064',\n", + " 'BidSize': '345',\n", + " 'AskSize': '148'}]},\n", + " {'SymbolGroup': 'QQQ20240517374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.41',\n", + " 'Ask': '57.7',\n", + " 'Lst': '45.29',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.24',\n", + " 'Ask': '3.34',\n", + " 'Lst': '3.07',\n", + " 'Vol': '0',\n", + " 'OI': '145',\n", + " 'BidSize': '780',\n", + " 'AskSize': '571'}]},\n", + " {'SymbolGroup': 'QQQ20240517375',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-5.09',\n", + " 'ChgPct': '-8.88',\n", + " 'Bid': '57.21',\n", + " 'Ask': '57.51',\n", + " 'Lst': '57.3',\n", + " 'Vol': '1',\n", + " 'OI': '60',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.3',\n", + " 'Bid': '3.26',\n", + " 'Ask': '3.36',\n", + " 'Lst': '3.29',\n", + " 'Vol': '12',\n", + " 'OI': '612',\n", + " 'BidSize': '937',\n", + " 'AskSize': '527'}]},\n", + " {'SymbolGroup': 'QQQ20240517379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.98',\n", + " 'Ask': '53.27',\n", + " 'Lst': '57.81',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.74',\n", + " 'Ask': '3.83',\n", + " 'Lst': '3.58',\n", + " 'Vol': '0',\n", + " 'OI': '3285',\n", + " 'BidSize': '524',\n", + " 'AskSize': '461'}]},\n", + " {'SymbolGroup': 'QQQ20240517380',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.78',\n", + " 'Ask': '53.07',\n", + " 'Lst': '57.05',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.76',\n", + " 'Ask': '3.85',\n", + " 'Lst': '3.77',\n", + " 'Vol': '54',\n", + " 'OI': '1859',\n", + " 'BidSize': '521',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20240517384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '17.03',\n", + " 'ChgPct': '34.71',\n", + " 'Bid': '48.62',\n", + " 'Ask': '48.91',\n", + " 'Lst': '49.07',\n", + " 'Vol': '1',\n", + " 'OI': '156',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-7.95',\n", + " 'Bid': '4.31',\n", + " 'Ask': '4.41',\n", + " 'Lst': '4.4',\n", + " 'Vol': '2',\n", + " 'OI': '277',\n", + " 'BidSize': '730',\n", + " 'AskSize': '436'}]},\n", + " {'SymbolGroup': 'QQQ20240517385',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.43',\n", + " 'Ask': '48.72',\n", + " 'Lst': '51.55',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '2.3',\n", + " 'Bid': '4.34',\n", + " 'Ask': '4.43',\n", + " 'Lst': '4.34',\n", + " 'Vol': '31',\n", + " 'OI': '5778',\n", + " 'BidSize': '646',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240517389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.36',\n", + " 'Ask': '44.64',\n", + " 'Lst': '48.5',\n", + " 'Vol': '0',\n", + " 'OI': '474',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.6',\n", + " 'ChgPct': '11.88',\n", + " 'Bid': '4.98',\n", + " 'Ask': '5.09',\n", + " 'Lst': '5.05',\n", + " 'Vol': '1',\n", + " 'OI': '1469',\n", + " 'BidSize': '882',\n", + " 'AskSize': '419'}]},\n", + " {'SymbolGroup': 'QQQ20240517390',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-3.11',\n", + " 'ChgPct': '-6.95',\n", + " 'Bid': '44.18',\n", + " 'Ask': '44.45',\n", + " 'Lst': '44.76',\n", + " 'Vol': '44',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0.17',\n", + " 'ChgPct': '3.39',\n", + " 'Bid': '5.02',\n", + " 'Ask': '5.12',\n", + " 'Lst': '5.02',\n", + " 'Vol': '136',\n", + " 'OI': '2073',\n", + " 'BidSize': '586',\n", + " 'AskSize': '426'}]},\n", + " {'SymbolGroup': 'QQQ20240517394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.2',\n", + " 'Ask': '40.48',\n", + " 'Lst': '36.99',\n", + " 'Vol': '0',\n", + " 'OI': '122',\n", + " 'BidSize': '62',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '2.47',\n", + " 'Bid': '5.77',\n", + " 'Ask': '5.88',\n", + " 'Lst': '5.67',\n", + " 'Vol': '21',\n", + " 'OI': '161',\n", + " 'BidSize': '617',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240517395',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-3.13',\n", + " 'ChgPct': '-7.74',\n", + " 'Bid': '40.02',\n", + " 'Ask': '40.3',\n", + " 'Lst': '40.43',\n", + " 'Vol': '2',\n", + " 'OI': '108',\n", + " 'BidSize': '82',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240517P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.26',\n", + " 'ChgPct': '4.46',\n", + " 'Bid': '5.81',\n", + " 'Ask': '5.92',\n", + " 'Lst': '5.83',\n", + " 'Vol': '25',\n", + " 'OI': '814',\n", + " 'BidSize': '576',\n", + " 'AskSize': '421'}]},\n", + " {'SymbolGroup': 'QQQ20240517399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.17',\n", + " 'Ask': '36.44',\n", + " 'Lst': '41.4',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '321',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240517P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '4.19',\n", + " 'Bid': '6.68',\n", + " 'Ask': '6.8',\n", + " 'Lst': '6.68',\n", + " 'Vol': '14',\n", + " 'OI': '3745',\n", + " 'BidSize': '780',\n", + " 'AskSize': '470'}]},\n", + " {'SymbolGroup': 'QQQ20240517400',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-0.11',\n", + " 'Bid': '36',\n", + " 'Ask': '36.26',\n", + " 'Lst': '37.36',\n", + " 'Vol': '7',\n", + " 'OI': '118',\n", + " 'BidSize': '50',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240517P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.26',\n", + " 'ChgPct': '3.89',\n", + " 'Bid': '6.73',\n", + " 'Ask': '6.84',\n", + " 'Lst': '6.69',\n", + " 'Vol': '155',\n", + " 'OI': '2181',\n", + " 'BidSize': '627',\n", + " 'AskSize': '387'}]},\n", + " {'SymbolGroup': 'QQQ20240517404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.29',\n", + " 'Ask': '32.53',\n", + " 'Lst': '37.1',\n", + " 'Vol': '0',\n", + " 'OI': '375',\n", + " 'BidSize': '50',\n", + " 'AskSize': '212'},\n", + " {'Sym': 'QQQ 240517P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '3.77',\n", + " 'Bid': '7.75',\n", + " 'Ask': '7.87',\n", + " 'Lst': '7.7',\n", + " 'Vol': '1',\n", + " 'OI': '608',\n", + " 'BidSize': '496',\n", + " 'AskSize': '449'}]},\n", + " {'SymbolGroup': 'QQQ20240517405',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-1.09',\n", + " 'ChgPct': '-3.36',\n", + " 'Bid': '32.11',\n", + " 'Ask': '32.37',\n", + " 'Lst': '32.46',\n", + " 'Vol': '7',\n", + " 'OI': '245',\n", + " 'BidSize': '315',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240517P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.43',\n", + " 'ChgPct': '5.47',\n", + " 'Bid': '7.8',\n", + " 'Ask': '7.91',\n", + " 'Lst': '7.86',\n", + " 'Vol': '28',\n", + " 'OI': '395',\n", + " 'BidSize': '576',\n", + " 'AskSize': '47'}]},\n", + " {'SymbolGroup': 'QQQ20240517409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.59',\n", + " 'Ask': '28.8',\n", + " 'Lst': '30.8',\n", + " 'Vol': '0',\n", + " 'OI': '569',\n", + " 'BidSize': '38',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240517P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-1.15',\n", + " 'Bid': '8.99',\n", + " 'Ask': '9.1',\n", + " 'Lst': '8.7',\n", + " 'Vol': '200',\n", + " 'OI': '736',\n", + " 'BidSize': '513',\n", + " 'AskSize': '42'}]},\n", + " {'SymbolGroup': 'QQQ20240517410',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.43',\n", + " 'ChgPct': '-1.47',\n", + " 'Bid': '28.43',\n", + " 'Ask': '28.63',\n", + " 'Lst': '29.22',\n", + " 'Vol': '10',\n", + " 'OI': '331',\n", + " 'BidSize': '38',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240517P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '4.34',\n", + " 'Bid': '9.05',\n", + " 'Ask': '9.16',\n", + " 'Lst': '8.99',\n", + " 'Vol': '132',\n", + " 'OI': '591',\n", + " 'BidSize': '98',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240517414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-3.2',\n", + " 'ChgPct': '-12.45',\n", + " 'Bid': '25.02',\n", + " 'Ask': '25.24',\n", + " 'Lst': '25.7',\n", + " 'Vol': '5',\n", + " 'OI': '387',\n", + " 'BidSize': '40',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240517P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.44',\n", + " 'ChgPct': '4.22',\n", + " 'Bid': '10.43',\n", + " 'Ask': '10.55',\n", + " 'Lst': '10.42',\n", + " 'Vol': '2',\n", + " 'OI': '4103',\n", + " 'BidSize': '89',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240517415',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '0.93',\n", + " 'Bid': '24.86',\n", + " 'Ask': '25.09',\n", + " 'Lst': '26.85',\n", + " 'Vol': '7',\n", + " 'OI': '281',\n", + " 'BidSize': '57',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240517P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '4.04',\n", + " 'Bid': '10.5',\n", + " 'Ask': '10.61',\n", + " 'Lst': '10.4',\n", + " 'Vol': '57',\n", + " 'OI': '1258',\n", + " 'BidSize': '81',\n", + " 'AskSize': '37'}]},\n", + " {'SymbolGroup': 'QQQ20240517419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '1.13',\n", + " 'ChgPct': '4.78',\n", + " 'Bid': '21.67',\n", + " 'Ask': '21.89',\n", + " 'Lst': '23.63',\n", + " 'Vol': '3',\n", + " 'OI': '741',\n", + " 'BidSize': '51',\n", + " 'AskSize': '243'},\n", + " {'Sym': 'QQQ 240517P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.57',\n", + " 'ChgPct': '4.7',\n", + " 'Bid': '12.1',\n", + " 'Ask': '12.22',\n", + " 'Lst': '12.12',\n", + " 'Vol': '11',\n", + " 'OI': '650',\n", + " 'BidSize': '80',\n", + " 'AskSize': '265'}]},\n", + " {'SymbolGroup': 'QQQ20240517420',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-0.53',\n", + " 'ChgPct': '-2.4',\n", + " 'Bid': '21.53',\n", + " 'Ask': '21.75',\n", + " 'Lst': '22.06',\n", + " 'Vol': '59',\n", + " 'OI': '305',\n", + " 'BidSize': '41',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240517P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.9',\n", + " 'ChgPct': '7.34',\n", + " 'Bid': '12.18',\n", + " 'Ask': '12.29',\n", + " 'Lst': '12.26',\n", + " 'Vol': '379',\n", + " 'OI': '572',\n", + " 'BidSize': '76',\n", + " 'AskSize': '87'}]},\n", + " {'SymbolGroup': 'QQQ20240517424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.39',\n", + " 'ChgPct': '-7.25',\n", + " 'Bid': '18.56',\n", + " 'Ask': '18.76',\n", + " 'Lst': '19.17',\n", + " 'Vol': '58',\n", + " 'OI': '692',\n", + " 'BidSize': '326',\n", + " 'AskSize': '77'},\n", + " {'Sym': 'QQQ 240517P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.67',\n", + " 'ChgPct': '4.84',\n", + " 'Bid': '14.02',\n", + " 'Ask': '14.15',\n", + " 'Lst': '13.85',\n", + " 'Vol': '38',\n", + " 'OI': '153',\n", + " 'BidSize': '365',\n", + " 'AskSize': '180'}]},\n", + " {'SymbolGroup': 'QQQ20240517425',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.84',\n", + " 'ChgPct': '-9.74',\n", + " 'Bid': '18.45',\n", + " 'Ask': '18.63',\n", + " 'Lst': '18.89',\n", + " 'Vol': '26',\n", + " 'OI': '820',\n", + " 'BidSize': '23',\n", + " 'AskSize': '77'},\n", + " {'Sym': 'QQQ 240517P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.87',\n", + " 'ChgPct': '6.23',\n", + " 'Bid': '14.12',\n", + " 'Ask': '14.24',\n", + " 'Lst': '13.96',\n", + " 'Vol': '148',\n", + " 'OI': '489',\n", + " 'BidSize': '110',\n", + " 'AskSize': '171'}]},\n", + " {'SymbolGroup': 'QQQ20240517429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-7.24',\n", + " 'Bid': '15.75',\n", + " 'Ask': '15.9',\n", + " 'Lst': '16.15',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '45',\n", + " 'AskSize': '195'},\n", + " {'Sym': 'QQQ 240517P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '1.59',\n", + " 'ChgPct': '9.93',\n", + " 'Bid': '16.24',\n", + " 'Ask': '16.37',\n", + " 'Lst': '16.02',\n", + " 'Vol': '1',\n", + " 'OI': '141',\n", + " 'BidSize': '40',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240517430',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.46',\n", + " 'ChgPct': '-9.19',\n", + " 'Bid': '15.63',\n", + " 'Ask': '15.78',\n", + " 'Lst': '15.89',\n", + " 'Vol': '127',\n", + " 'OI': '313',\n", + " 'BidSize': '34',\n", + " 'AskSize': '196'},\n", + " {'Sym': 'QQQ 240517P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.01',\n", + " 'ChgPct': '6.18',\n", + " 'Bid': '16.35',\n", + " 'Ask': '16.47',\n", + " 'Lst': '16.34',\n", + " 'Vol': '367',\n", + " 'OI': '230',\n", + " 'BidSize': '28',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240517434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-0.93',\n", + " 'ChgPct': '-6.84',\n", + " 'Bid': '13.15',\n", + " 'Ask': '13.3',\n", + " 'Lst': '13.6',\n", + " 'Vol': '38',\n", + " 'OI': '1383',\n", + " 'BidSize': '66',\n", + " 'AskSize': '95'},\n", + " {'Sym': 'QQQ 240517P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '1.83',\n", + " 'ChgPct': '9.92',\n", + " 'Bid': '18.76',\n", + " 'Ask': '18.92',\n", + " 'Lst': '18.45',\n", + " 'Vol': '2',\n", + " 'OI': '134',\n", + " 'BidSize': '56',\n", + " 'AskSize': '77'}]},\n", + " {'SymbolGroup': 'QQQ20240517435',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-1.03',\n", + " 'ChgPct': '-7.75',\n", + " 'Bid': '13.06',\n", + " 'Ask': '13.19',\n", + " 'Lst': '13.29',\n", + " 'Vol': '48',\n", + " 'OI': '360',\n", + " 'BidSize': '47',\n", + " 'AskSize': '134'},\n", + " {'Sym': 'QQQ 240517P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.43',\n", + " 'ChgPct': '7.55',\n", + " 'Bid': '18.88',\n", + " 'Ask': '19.04',\n", + " 'Lst': '18.94',\n", + " 'Vol': '109',\n", + " 'OI': '55',\n", + " 'BidSize': '55',\n", + " 'AskSize': '120'}]},\n", + " {'SymbolGroup': 'QQQ20240517439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.9',\n", + " 'ChgPct': '-8.01',\n", + " 'Bid': '10.87',\n", + " 'Ask': '10.98',\n", + " 'Lst': '11.24',\n", + " 'Vol': '2000',\n", + " 'OI': '4292',\n", + " 'BidSize': '76',\n", + " 'AskSize': '379'},\n", + " {'Sym': 'QQQ 240517P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.63',\n", + " 'Ask': '21.85',\n", + " 'Lst': '33.53',\n", + " 'Vol': '0',\n", + " 'OI': '63',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240517440',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-1.04',\n", + " 'ChgPct': '-9.39',\n", + " 'Bid': '10.77',\n", + " 'Ask': '10.9',\n", + " 'Lst': '11.07',\n", + " 'Vol': '45',\n", + " 'OI': '1742',\n", + " 'BidSize': '91',\n", + " 'AskSize': '363'},\n", + " {'Sym': 'QQQ 240517P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '2.08',\n", + " 'ChgPct': '9.72',\n", + " 'Bid': '21.76',\n", + " 'Ask': '21.99',\n", + " 'Lst': '21.4',\n", + " 'Vol': '8',\n", + " 'OI': '44',\n", + " 'BidSize': '25',\n", + " 'AskSize': '277'}]},\n", + " {'SymbolGroup': 'QQQ20240517444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-1.38',\n", + " 'ChgPct': '-15.07',\n", + " 'Bid': '8.84',\n", + " 'Ask': '8.97',\n", + " 'Lst': '9.16',\n", + " 'Vol': '1',\n", + " 'OI': '209',\n", + " 'BidSize': '123',\n", + " 'AskSize': '473'},\n", + " {'Sym': 'QQQ 240517P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.85',\n", + " 'Ask': '25.09',\n", + " 'Lst': '35.61',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '38'}]},\n", + " {'SymbolGroup': 'QQQ20240517445',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-1.77',\n", + " 'ChgPct': '-19.6',\n", + " 'Bid': '8.75',\n", + " 'Ask': '8.89',\n", + " 'Lst': '9.03',\n", + " 'Vol': '44',\n", + " 'OI': '1076',\n", + " 'BidSize': '348',\n", + " 'AskSize': '461'},\n", + " {'Sym': 'QQQ 240517P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25',\n", + " 'Ask': '25.24',\n", + " 'Lst': '21.68',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '50',\n", + " 'AskSize': '38'}]},\n", + " {'SymbolGroup': 'QQQ20240517449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.56',\n", + " 'ChgPct': '-7.44',\n", + " 'Bid': '7.13',\n", + " 'Ask': '7.23',\n", + " 'Lst': '7.53',\n", + " 'Vol': '2',\n", + " 'OI': '724',\n", + " 'BidSize': '177',\n", + " 'AskSize': '561'},\n", + " {'Sym': 'QQQ 240517P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.43',\n", + " 'Ask': '28.7',\n", + " 'Lst': '25.8',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '198',\n", + " 'AskSize': '238'}]},\n", + " {'SymbolGroup': 'QQQ20240517450',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.86',\n", + " 'ChgPct': '-11.93',\n", + " 'Bid': '7.04',\n", + " 'Ask': '7.16',\n", + " 'Lst': '7.21',\n", + " 'Vol': '367',\n", + " 'OI': '595',\n", + " 'BidSize': '63',\n", + " 'AskSize': '467'},\n", + " {'Sym': 'QQQ 240517P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.59',\n", + " 'Ask': '28.87',\n", + " 'Lst': '27.79',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '245',\n", + " 'AskSize': '322'}]},\n", + " {'SymbolGroup': 'QQQ20240517454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-13.95',\n", + " 'Bid': '5.67',\n", + " 'Ask': '5.76',\n", + " 'Lst': '6.38',\n", + " 'Vol': '93',\n", + " 'OI': '102',\n", + " 'BidSize': '24',\n", + " 'AskSize': '539'},\n", + " {'Sym': 'QQQ 240517P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.39',\n", + " 'Ask': '32.68',\n", + " 'Lst': '29.53',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240517455',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-12.13',\n", + " 'Bid': '5.6',\n", + " 'Ask': '5.7',\n", + " 'Lst': '5.77',\n", + " 'Vol': '161',\n", + " 'OI': '1621',\n", + " 'BidSize': '122',\n", + " 'AskSize': '441'},\n", + " {'Sym': 'QQQ 240517P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '-1.05',\n", + " 'ChgPct': '-3.41',\n", + " 'Bid': '32.57',\n", + " 'Ask': '32.86',\n", + " 'Lst': '30.81',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240517459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-10.87',\n", + " 'Bid': '4.45',\n", + " 'Ask': '4.54',\n", + " 'Lst': '4.69',\n", + " 'Vol': '408',\n", + " 'OI': '346',\n", + " 'BidSize': '94',\n", + " 'AskSize': '547'},\n", + " {'Sym': 'QQQ 240517P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.71',\n", + " 'Ask': '37',\n", + " 'Lst': '38.28',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240517460',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '2',\n", + " 'Bid': '4.4',\n", + " 'Ask': '4.49',\n", + " 'Lst': '5',\n", + " 'Vol': '143',\n", + " 'OI': '807',\n", + " 'BidSize': '71',\n", + " 'AskSize': '526'},\n", + " {'Sym': 'QQQ 240517P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0.47',\n", + " 'ChgPct': '1.34',\n", + " 'Bid': '36.91',\n", + " 'Ask': '37.2',\n", + " 'Lst': '35.1',\n", + " 'Vol': '2',\n", + " 'OI': '186',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240517464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '14.14',\n", + " 'Bid': '3.47',\n", + " 'Ask': '3.54',\n", + " 'Lst': '3.96',\n", + " 'Vol': '132',\n", + " 'OI': '233',\n", + " 'BidSize': '71',\n", + " 'AskSize': '452'},\n", + " {'Sym': 'QQQ 240517P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.36',\n", + " 'Ask': '41.66',\n", + " 'Lst': '38.32',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517465',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.44',\n", + " 'ChgPct': '-12.57',\n", + " 'Bid': '3.43',\n", + " 'Ask': '3.5',\n", + " 'Lst': '3.5',\n", + " 'Vol': '170',\n", + " 'OI': '1644',\n", + " 'BidSize': '71',\n", + " 'AskSize': '543'},\n", + " {'Sym': 'QQQ 240517P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.57',\n", + " 'Ask': '41.88',\n", + " 'Lst': '38.47',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0.62',\n", + " 'ChgPct': '19.68',\n", + " 'Bid': '2.67',\n", + " 'Ask': '2.74',\n", + " 'Lst': '3.15',\n", + " 'Vol': '26',\n", + " 'OI': '423',\n", + " 'BidSize': '265',\n", + " 'AskSize': '574'},\n", + " {'Sym': 'QQQ 240517P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.32',\n", + " 'Ask': '46.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517470',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-11.72',\n", + " 'Bid': '2.64',\n", + " 'Ask': '2.71',\n", + " 'Lst': '2.73',\n", + " 'Vol': '83',\n", + " 'OI': '85',\n", + " 'BidSize': '108',\n", + " 'AskSize': '490'},\n", + " {'Sym': 'QQQ 240517P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.54',\n", + " 'Ask': '46.85',\n", + " 'Lst': '45.79',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.05',\n", + " 'Ask': '2.11',\n", + " 'Lst': '2.5',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '87',\n", + " 'AskSize': '638'},\n", + " {'Sym': 'QQQ 240517P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.32',\n", + " 'Ask': '51.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517475',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-12.15',\n", + " 'Bid': '2',\n", + " 'Ask': '2.09',\n", + " 'Lst': '2.14',\n", + " 'Vol': '9',\n", + " 'OI': '245',\n", + " 'BidSize': '533',\n", + " 'AskSize': '885'},\n", + " {'Sym': 'QQQ 240517P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.85',\n", + " 'Lst': '50.75',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-2.41',\n", + " 'Bid': '1.53',\n", + " 'Ask': '1.62',\n", + " 'Lst': '1.66',\n", + " 'Vol': '3',\n", + " 'OI': '29',\n", + " 'BidSize': '545',\n", + " 'AskSize': '638'},\n", + " {'Sym': 'QQQ 240517P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.32',\n", + " 'Ask': '56.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517480',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.52',\n", + " 'Ask': '1.6',\n", + " 'Lst': '1.8',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '144',\n", + " 'AskSize': '638'},\n", + " {'Sym': 'QQQ 240517P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.54',\n", + " 'Ask': '56.85',\n", + " 'Lst': '73.27',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-19.84',\n", + " 'Bid': '1.16',\n", + " 'Ask': '1.24',\n", + " 'Lst': '1.26',\n", + " 'Vol': '5',\n", + " 'OI': '71',\n", + " 'BidSize': '546',\n", + " 'AskSize': '603'},\n", + " {'Sym': 'QQQ 240517P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.32',\n", + " 'Ask': '61.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517485',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-16.94',\n", + " 'Bid': '1.17',\n", + " 'Ask': '1.23',\n", + " 'Lst': '1.24',\n", + " 'Vol': '5',\n", + " 'OI': '86',\n", + " 'BidSize': '330',\n", + " 'AskSize': '735'},\n", + " {'Sym': 'QQQ 240517P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.54',\n", + " 'Ask': '61.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.34',\n", + " 'ChgPct': '-36.96',\n", + " 'Bid': '0.89',\n", + " 'Ask': '0.96',\n", + " 'Lst': '0.92',\n", + " 'Vol': '123',\n", + " 'OI': '62',\n", + " 'BidSize': '286',\n", + " 'AskSize': '1621'},\n", + " {'Sym': 'QQQ 240517C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.34',\n", + " 'ChgPct': '-36.96',\n", + " 'Bid': '0.89',\n", + " 'Ask': '0.96',\n", + " 'Lst': '0.92',\n", + " 'Vol': '123',\n", + " 'OI': '62',\n", + " 'BidSize': '286',\n", + " 'AskSize': '1621'},\n", + " {'Sym': 'QQQ 240517P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.32',\n", + " 'Ask': '66.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517490',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.89',\n", + " 'Ask': '0.94',\n", + " 'Lst': '1.22',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '210',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240517P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.54',\n", + " 'Ask': '66.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0.33',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '163',\n", + " 'AskSize': '138'},\n", + " {'Sym': 'QQQ 240517P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.32',\n", + " 'Ask': '71.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517495',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0.97',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '212',\n", + " 'AskSize': '544'},\n", + " {'Sym': 'QQQ 240517P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.54',\n", + " 'Ask': '71.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.46',\n", + " 'Vol': '0',\n", + " 'OI': '464',\n", + " 'BidSize': '270',\n", + " 'AskSize': '96'},\n", + " {'Sym': 'QQQ 240517P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.32',\n", + " 'Ask': '76.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517500',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-21.05',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.57',\n", + " 'Vol': '11',\n", + " 'OI': '949',\n", + " 'BidSize': '330',\n", + " 'AskSize': '544'},\n", + " {'Sym': 'QQQ 240517P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.54',\n", + " 'Ask': '76.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '330',\n", + " 'AskSize': '304'},\n", + " {'Sym': 'QQQ 240517P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.32',\n", + " 'Ask': '81.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517505',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.54',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '295',\n", + " 'AskSize': '266'},\n", + " {'Sym': 'QQQ 240517P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.54',\n", + " 'Ask': '81.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '119',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 240517P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.32',\n", + " 'Ask': '86.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517510',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.35',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '177',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240517P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.54',\n", + " 'Ask': '86.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '66',\n", + " 'BidSize': '108',\n", + " 'AskSize': '89'},\n", + " {'Sym': 'QQQ 240517P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.31',\n", + " 'Ask': '91.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517515',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '171',\n", + " 'AskSize': '151'},\n", + " {'Sym': 'QQQ 240517P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.53',\n", + " 'Ask': '91.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '142',\n", + " 'AskSize': '195'},\n", + " {'Sym': 'QQQ 240517P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.31',\n", + " 'Ask': '96.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517520',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.26',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '191',\n", + " 'AskSize': '243'},\n", + " {'Sym': 'QQQ 240517P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.53',\n", + " 'Ask': '96.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517524.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.13',\n", + " 'Vol': '0',\n", + " 'OI': '1000',\n", + " 'BidSize': '133',\n", + " 'AskSize': '114'},\n", + " {'Sym': 'QQQ 240517P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.31',\n", + " 'Ask': '101.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517525',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '177',\n", + " 'BidSize': '142',\n", + " 'AskSize': '145'},\n", + " {'Sym': 'QQQ 240517P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.53',\n", + " 'Ask': '101.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517529.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '133',\n", + " 'AskSize': '114'},\n", + " {'Sym': 'QQQ 240517P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.31',\n", + " 'Ask': '106.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517530',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '290',\n", + " 'AskSize': '270'},\n", + " {'Sym': 'QQQ 240517P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.53',\n", + " 'Ask': '106.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517534.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '169',\n", + " 'AskSize': '153'},\n", + " {'Sym': 'QQQ 240517P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.31',\n", + " 'Ask': '111.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517535',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '50',\n", + " 'BidSize': '226',\n", + " 'AskSize': '231'},\n", + " {'Sym': 'QQQ 240517P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.53',\n", + " 'Ask': '111.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517539.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '436',\n", + " 'BidSize': '57',\n", + " 'AskSize': '37'},\n", + " {'Sym': 'QQQ 240517P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.31',\n", + " 'Ask': '116.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517540',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '179',\n", + " 'AskSize': '160'},\n", + " {'Sym': 'QQQ 240517P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.53',\n", + " 'Ask': '116.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517544.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '922',\n", + " 'BidSize': '168',\n", + " 'AskSize': '173'},\n", + " {'Sym': 'QQQ 240517P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.31',\n", + " 'Ask': '121.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517545',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '760',\n", + " 'BidSize': '165',\n", + " 'AskSize': '170'},\n", + " {'Sym': 'QQQ 240517P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.53',\n", + " 'Ask': '121.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517549.78',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '10501',\n", + " 'BidSize': '185',\n", + " 'AskSize': '170'},\n", + " {'Sym': 'QQQ 240517P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.31',\n", + " 'Ask': '126.62',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240517550',\n", + " 'Legs': [{'Sym': 'QQQ 240517C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '786',\n", + " 'BidSize': '264',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240517P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.53',\n", + " 'Ask': '126.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jun 21',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 145},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240621129.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00129780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '129.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '295.77',\n", + " 'Ask': '296.02',\n", + " 'Lst': '278.75',\n", + " 'Vol': '0',\n", + " 'OI': '289',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00129780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '129.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '2971',\n", + " 'BidSize': '100',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621134.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00134780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '290.88',\n", + " 'Ask': '291.13',\n", + " 'Lst': '291.1',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00134780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.03',\n", + " 'Lst': '0.02',\n", + " 'Vol': '0',\n", + " 'OI': '514',\n", + " 'BidSize': '11',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621139.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00139780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '285.99',\n", + " 'Ask': '286.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00139780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '109',\n", + " 'BidSize': '33',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240621144.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00144780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '281.1',\n", + " 'Ask': '281.35',\n", + " 'Lst': '266.63',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00144780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '7962',\n", + " 'BidSize': '14',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240621149.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00149780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '276.21',\n", + " 'Ask': '276.46',\n", + " 'Lst': '271.24',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00149780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.03',\n", + " 'Vol': '0',\n", + " 'OI': '3536',\n", + " 'BidSize': '128',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621154.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00154780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '271.32',\n", + " 'Ask': '271.57',\n", + " 'Lst': '249.57',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00154780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '325',\n", + " 'BidSize': '99',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621159.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00159780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '266.43',\n", + " 'Ask': '266.69',\n", + " 'Lst': '250.3',\n", + " 'Vol': '0',\n", + " 'OI': '109',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00159780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '1563',\n", + " 'BidSize': '92',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20240621164.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00164780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '261.55',\n", + " 'Ask': '261.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00164780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '754',\n", + " 'BidSize': '117',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240621169.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00169780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '256.66',\n", + " 'Ask': '256.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00169780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '35385',\n", + " 'BidSize': '286',\n", + " 'AskSize': '271'}]},\n", + " {'SymbolGroup': 'QQQ20240621174.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '251.77',\n", + " 'Ask': '252.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '1924',\n", + " 'BidSize': '97',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621179.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '246.89',\n", + " 'Ask': '247.14',\n", + " 'Lst': '227.7',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '4332',\n", + " 'BidSize': '133',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20240621184.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '242',\n", + " 'Ask': '242.26',\n", + " 'Lst': '229.03',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.05',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5540',\n", + " 'BidSize': '201',\n", + " 'AskSize': '112'}]},\n", + " {'SymbolGroup': 'QQQ20240621189.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '237.12',\n", + " 'Ask': '237.37',\n", + " 'Lst': '230.76',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '10409',\n", + " 'BidSize': '130',\n", + " 'AskSize': '115'}]},\n", + " {'SymbolGroup': 'QQQ20240621194.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '232.24',\n", + " 'Ask': '232.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '73',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.09',\n", + " 'Vol': '0',\n", + " 'OI': '3150',\n", + " 'BidSize': '159',\n", + " 'AskSize': '144'}]},\n", + " {'SymbolGroup': 'QQQ20240621199.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '227.36',\n", + " 'Ask': '227.61',\n", + " 'Lst': '231.81',\n", + " 'Vol': '0',\n", + " 'OI': '302',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '25',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.13',\n", + " 'Lst': '0.12',\n", + " 'Vol': '25',\n", + " 'OI': '11523',\n", + " 'BidSize': '201',\n", + " 'AskSize': '172'}]},\n", + " {'SymbolGroup': 'QQQ20240621204.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '222.48',\n", + " 'Ask': '222.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '2461',\n", + " 'BidSize': '95',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20240621209.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '217.59',\n", + " 'Ask': '217.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.15',\n", + " 'Lst': '0.1',\n", + " 'Vol': '0',\n", + " 'OI': '1063',\n", + " 'BidSize': '133',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240621210',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '217.38',\n", + " 'Ask': '217.64',\n", + " 'Lst': '201.51',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.13',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '201',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240621214.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '212.72',\n", + " 'Ask': '212.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '13216',\n", + " 'BidSize': '245',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240621215',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '212.51',\n", + " 'Ask': '212.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '251',\n", + " 'BidSize': '117',\n", + " 'AskSize': '107'}]},\n", + " {'SymbolGroup': 'QQQ20240621219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '207.85',\n", + " 'Ask': '208.1',\n", + " 'Lst': '203.21',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.16',\n", + " 'Vol': '0',\n", + " 'OI': '22696',\n", + " 'BidSize': '132',\n", + " 'AskSize': '117'}]},\n", + " {'SymbolGroup': 'QQQ20240621220',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '207.63',\n", + " 'Ask': '207.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '134',\n", + " 'AskSize': '103'}]},\n", + " {'SymbolGroup': 'QQQ20240621224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '202.97',\n", + " 'Ask': '203.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '214',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.19',\n", + " 'Vol': '2',\n", + " 'OI': '13018',\n", + " 'BidSize': '183',\n", + " 'AskSize': '186'}]},\n", + " {'SymbolGroup': 'QQQ20240621225',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '202.76',\n", + " 'Ask': '203.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '121',\n", + " 'AskSize': '124'}]},\n", + " {'SymbolGroup': 'QQQ20240621229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '198.1',\n", + " 'Ask': '198.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '108',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.2',\n", + " 'Vol': '0',\n", + " 'OI': '9221',\n", + " 'BidSize': '89',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240621230',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '197.88',\n", + " 'Ask': '198.13',\n", + " 'Lst': '202.1',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.22',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '144',\n", + " 'AskSize': '125'}]},\n", + " {'SymbolGroup': 'QQQ20240621234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '193.23',\n", + " 'Ask': '193.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '13830',\n", + " 'BidSize': '151',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20240621235',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '193.01',\n", + " 'Ask': '193.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.24',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '133',\n", + " 'AskSize': '118'}]},\n", + " {'SymbolGroup': 'QQQ20240621239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '188.36',\n", + " 'Ask': '188.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '291',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.3',\n", + " 'Vol': '0',\n", + " 'OI': '7073',\n", + " 'BidSize': '102',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240621240',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '188.14',\n", + " 'Ask': '188.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '4',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.25',\n", + " 'Vol': '10',\n", + " 'OI': '42',\n", + " 'BidSize': '188',\n", + " 'AskSize': '169'}]},\n", + " {'SymbolGroup': 'QQQ20240621244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.49',\n", + " 'Ask': '183.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '169',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '4951',\n", + " 'BidSize': '156',\n", + " 'AskSize': '140'}]},\n", + " {'SymbolGroup': 'QQQ20240621245',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.28',\n", + " 'Ask': '183.53',\n", + " 'Lst': '185.27',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.7',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.27',\n", + " 'Vol': '10',\n", + " 'OI': '41',\n", + " 'BidSize': '120',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240621249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.63',\n", + " 'Ask': '178.88',\n", + " 'Lst': '157.32',\n", + " 'Vol': '0',\n", + " 'OI': '165',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.29',\n", + " 'Vol': '1',\n", + " 'OI': '22103',\n", + " 'BidSize': '146',\n", + " 'AskSize': '126'}]},\n", + " {'SymbolGroup': 'QQQ20240621250',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.41',\n", + " 'Ask': '178.66',\n", + " 'Lst': '184.03',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.32',\n", + " 'Lst': '0.3',\n", + " 'Vol': '1',\n", + " 'OI': '39',\n", + " 'BidSize': '177',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20240621254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '173.77',\n", + " 'Ask': '174.01',\n", + " 'Lst': '153.22',\n", + " 'Vol': '0',\n", + " 'OI': '398',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.36',\n", + " 'Vol': '0',\n", + " 'OI': '11420',\n", + " 'BidSize': '79',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240621255',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '173.55',\n", + " 'Ask': '173.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.52',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '80',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20240621259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '168.91',\n", + " 'Ask': '169.16',\n", + " 'Lst': '152.35',\n", + " 'Vol': '0',\n", + " 'OI': '461',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.36',\n", + " 'Vol': '0',\n", + " 'OI': '16632',\n", + " 'BidSize': '169',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20240621260',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '168.7',\n", + " 'Ask': '168.94',\n", + " 'Lst': '173.58',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.36',\n", + " 'Ask': '0.39',\n", + " 'Lst': '0.37',\n", + " 'Vol': '0',\n", + " 'OI': '291',\n", + " 'BidSize': '211',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20240621264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164.05',\n", + " 'Ask': '164.3',\n", + " 'Lst': '164.61',\n", + " 'Vol': '0',\n", + " 'OI': '4752',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.41',\n", + " 'Vol': '3',\n", + " 'OI': '11283',\n", + " 'BidSize': '231',\n", + " 'AskSize': '212'}]},\n", + " {'SymbolGroup': 'QQQ20240621265',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '163.84',\n", + " 'Ask': '164.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.4',\n", + " 'Vol': '0',\n", + " 'OI': '79',\n", + " 'BidSize': '165',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20240621269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.2',\n", + " 'Ask': '159.45',\n", + " 'Lst': '159.8',\n", + " 'Vol': '0',\n", + " 'OI': '2002',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.45',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0.46',\n", + " 'Vol': '0',\n", + " 'OI': '5714',\n", + " 'BidSize': '75',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240621270',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '158.99',\n", + " 'Ask': '159.24',\n", + " 'Lst': '141.45',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.47',\n", + " 'Vol': '0',\n", + " 'OI': '285',\n", + " 'BidSize': '251',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20240621274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.36',\n", + " 'Ask': '154.61',\n", + " 'Lst': '156.65',\n", + " 'Vol': '0',\n", + " 'OI': '932',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.48',\n", + " 'Vol': '0',\n", + " 'OI': '21111',\n", + " 'BidSize': '203',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240621275',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.14',\n", + " 'Ask': '154.39',\n", + " 'Lst': '129.39',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.5',\n", + " 'Vol': '0',\n", + " 'OI': '170',\n", + " 'BidSize': '87',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240621279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.52',\n", + " 'Ask': '149.77',\n", + " 'Lst': '154.28',\n", + " 'Vol': '0',\n", + " 'OI': '11483',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '5.26',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.57',\n", + " 'Vol': '104',\n", + " 'OI': '20028',\n", + " 'BidSize': '202',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240621280',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.3',\n", + " 'Ask': '149.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '0.53',\n", + " 'Ask': '0.58',\n", + " 'Lst': '0.58',\n", + " 'Vol': '62',\n", + " 'OI': '535',\n", + " 'BidSize': '223',\n", + " 'AskSize': '204'}]},\n", + " {'SymbolGroup': 'QQQ20240621284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.68',\n", + " 'Ask': '144.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '860',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '6.56',\n", + " 'Bid': '0.61',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.61',\n", + " 'Vol': '5',\n", + " 'OI': '4948',\n", + " 'BidSize': '148',\n", + " 'AskSize': '129'}]},\n", + " {'SymbolGroup': 'QQQ20240621285',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.47',\n", + " 'Ask': '144.72',\n", + " 'Lst': '131.78',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.55',\n", + " 'Vol': '0',\n", + " 'OI': '61',\n", + " 'BidSize': '209',\n", + " 'AskSize': '190'}]},\n", + " {'SymbolGroup': 'QQQ20240621289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.85',\n", + " 'Ask': '140.1',\n", + " 'Lst': '139.62',\n", + " 'Vol': '0',\n", + " 'OI': '3756',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.66',\n", + " 'Vol': '0',\n", + " 'OI': '17928',\n", + " 'BidSize': '220',\n", + " 'AskSize': '204'}]},\n", + " {'SymbolGroup': 'QQQ20240621290',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.64',\n", + " 'Ask': '139.89',\n", + " 'Lst': '125.32',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.71',\n", + " 'Lst': '0.6',\n", + " 'Vol': '0',\n", + " 'OI': '577',\n", + " 'BidSize': '73',\n", + " 'AskSize': '69'}]},\n", + " {'SymbolGroup': 'QQQ20240621294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.03',\n", + " 'Ask': '135.28',\n", + " 'Lst': '138.66',\n", + " 'Vol': '0',\n", + " 'OI': '10299',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '1.37',\n", + " 'Bid': '0.74',\n", + " 'Ask': '0.78',\n", + " 'Lst': '0.73',\n", + " 'Vol': '5',\n", + " 'OI': '9823',\n", + " 'BidSize': '194',\n", + " 'AskSize': '175'}]},\n", + " {'SymbolGroup': 'QQQ20240621295',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.82',\n", + " 'Ask': '135.06',\n", + " 'Lst': '139.46',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.75',\n", + " 'Ask': '0.78',\n", + " 'Lst': '0.66',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '224',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240621299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '-2.42',\n", + " 'ChgPct': '-1.83',\n", + " 'Bid': '130.22',\n", + " 'Ask': '130.4',\n", + " 'Lst': '132.12',\n", + " 'Vol': '3565',\n", + " 'OI': '7213',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240621P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '4.82',\n", + " 'Bid': '0.83',\n", + " 'Ask': '0.85',\n", + " 'Lst': '0.83',\n", + " 'Vol': '10',\n", + " 'OI': '37472',\n", + " 'BidSize': '105',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240621300',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130',\n", + " 'Ask': '130.25',\n", + " 'Lst': '132.5',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-6.25',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.8',\n", + " 'Vol': '4',\n", + " 'OI': '422',\n", + " 'BidSize': '274',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240621304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.41',\n", + " 'Ask': '125.66',\n", + " 'Lst': '129.82',\n", + " 'Vol': '0',\n", + " 'OI': '3282',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.92',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.8',\n", + " 'Vol': '0',\n", + " 'OI': '15879',\n", + " 'BidSize': '109',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20240621305',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.2',\n", + " 'Ask': '125.45',\n", + " 'Lst': '109.9',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.9',\n", + " 'Ask': '0.96',\n", + " 'Lst': '0.84',\n", + " 'Vol': '0',\n", + " 'OI': '2551',\n", + " 'BidSize': '227',\n", + " 'AskSize': '168'}]},\n", + " {'SymbolGroup': 'QQQ20240621309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.62',\n", + " 'Ask': '120.86',\n", + " 'Lst': '122.27',\n", + " 'Vol': '0',\n", + " 'OI': '14945',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '7.84',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.02',\n", + " 'Vol': '106',\n", + " 'OI': '25330',\n", + " 'BidSize': '120',\n", + " 'AskSize': '122'}]},\n", + " {'SymbolGroup': 'QQQ20240621310',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.41',\n", + " 'Ask': '120.65',\n", + " 'Lst': '104.56',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '11.76',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.05',\n", + " 'Lst': '1.02',\n", + " 'Vol': '105',\n", + " 'OI': '806',\n", + " 'BidSize': '317',\n", + " 'AskSize': '298'}]},\n", + " {'SymbolGroup': 'QQQ20240621314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '4.34',\n", + " 'ChgPct': '3.67',\n", + " 'Bid': '115.84',\n", + " 'Ask': '116.08',\n", + " 'Lst': '118.25',\n", + " 'Vol': '1',\n", + " 'OI': '752',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '2.73',\n", + " 'Bid': '1.13',\n", + " 'Ask': '1.17',\n", + " 'Lst': '1.1',\n", + " 'Vol': '1',\n", + " 'OI': '4991',\n", + " 'BidSize': '203',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240621315',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.63',\n", + " 'Ask': '115.87',\n", + " 'Lst': '120.36',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.14',\n", + " 'Ask': '1.16',\n", + " 'Lst': '1.04',\n", + " 'Vol': '0',\n", + " 'OI': '244',\n", + " 'BidSize': '58',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240621319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.07',\n", + " 'Ask': '111.31',\n", + " 'Lst': '109.51',\n", + " 'Vol': '0',\n", + " 'OI': '7490',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.63',\n", + " 'Bid': '1.26',\n", + " 'Ask': '1.29',\n", + " 'Lst': '1.23',\n", + " 'Vol': '3',\n", + " 'OI': '29965',\n", + " 'BidSize': '320',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240621320',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.86',\n", + " 'Ask': '111.1',\n", + " 'Lst': '94.94',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '4.76',\n", + " 'Bid': '1.26',\n", + " 'Ask': '1.29',\n", + " 'Lst': '1.26',\n", + " 'Vol': '5',\n", + " 'OI': '554',\n", + " 'BidSize': '257',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240621324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.32',\n", + " 'Ask': '106.56',\n", + " 'Lst': '107.98',\n", + " 'Vol': '0',\n", + " 'OI': '4947',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.4',\n", + " 'Ask': '1.43',\n", + " 'Lst': '1.4',\n", + " 'Vol': '0',\n", + " 'OI': '15642',\n", + " 'BidSize': '377',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240621325',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '2.26',\n", + " 'ChgPct': '2.12',\n", + " 'Bid': '106.11',\n", + " 'Ask': '106.35',\n", + " 'Lst': '106.56',\n", + " 'Vol': '2',\n", + " 'OI': '82',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '2.78',\n", + " 'Bid': '1.41',\n", + " 'Ask': '1.44',\n", + " 'Lst': '1.44',\n", + " 'Vol': '1',\n", + " 'OI': '1099',\n", + " 'BidSize': '272',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240621329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.58',\n", + " 'Ask': '101.83',\n", + " 'Lst': '107.8',\n", + " 'Vol': '0',\n", + " 'OI': '3181',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-2.63',\n", + " 'Bid': '1.56',\n", + " 'Ask': '1.6',\n", + " 'Lst': '1.52',\n", + " 'Vol': '1',\n", + " 'OI': '15385',\n", + " 'BidSize': '250',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240621330',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.38',\n", + " 'Ask': '101.62',\n", + " 'Lst': '105.01',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '3.82',\n", + " 'Bid': '1.57',\n", + " 'Ask': '1.62',\n", + " 'Lst': '1.57',\n", + " 'Vol': '19',\n", + " 'OI': '628',\n", + " 'BidSize': '252',\n", + " 'AskSize': '534'}]},\n", + " {'SymbolGroup': 'QQQ20240621334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.88',\n", + " 'Ask': '97.12',\n", + " 'Lst': '99.02',\n", + " 'Vol': '0',\n", + " 'OI': '5529',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '5.78',\n", + " 'Bid': '1.75',\n", + " 'Ask': '1.78',\n", + " 'Lst': '1.73',\n", + " 'Vol': '6',\n", + " 'OI': '19468',\n", + " 'BidSize': '369',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240621335',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.68',\n", + " 'Ask': '96.91',\n", + " 'Lst': '83.6',\n", + " 'Vol': '0',\n", + " 'OI': '182',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.57',\n", + " 'Bid': '1.76',\n", + " 'Ask': '1.8',\n", + " 'Lst': '1.74',\n", + " 'Vol': '89',\n", + " 'OI': '144',\n", + " 'BidSize': '202',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240621339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '3.48',\n", + " 'ChgPct': '3.68',\n", + " 'Bid': '92.2',\n", + " 'Ask': '92.44',\n", + " 'Lst': '94.65',\n", + " 'Vol': '3',\n", + " 'OI': '2890',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.96',\n", + " 'Ask': '1.99',\n", + " 'Lst': '1.91',\n", + " 'Vol': '5',\n", + " 'OI': '16890',\n", + " 'BidSize': '304',\n", + " 'AskSize': '45'}]},\n", + " {'SymbolGroup': 'QQQ20240621340',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '-3.91',\n", + " 'ChgPct': '-4.23',\n", + " 'Bid': '91.99',\n", + " 'Ask': '92.23',\n", + " 'Lst': '92.52',\n", + " 'Vol': '2',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240621P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.52',\n", + " 'Bid': '1.97',\n", + " 'Ask': '2.01',\n", + " 'Lst': '1.97',\n", + " 'Vol': '18',\n", + " 'OI': '596',\n", + " 'BidSize': '196',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240621342.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00342780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.39',\n", + " 'Ask': '89.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00342780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.1',\n", + " 'Ask': '2.16',\n", + " 'Lst': '2.89',\n", + " 'Vol': '0',\n", + " 'OI': '1072',\n", + " 'BidSize': '52',\n", + " 'AskSize': '533'}]},\n", + " {'SymbolGroup': 'QQQ20240621343.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00343780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.46',\n", + " 'Ask': '88.71',\n", + " 'Lst': '78.4',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00343780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.14',\n", + " 'Ask': '2.21',\n", + " 'Lst': '2',\n", + " 'Vol': '0',\n", + " 'OI': '799',\n", + " 'BidSize': '500',\n", + " 'AskSize': '533'}]},\n", + " {'SymbolGroup': 'QQQ20240621344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.54',\n", + " 'Ask': '87.78',\n", + " 'Lst': '89.03',\n", + " 'Vol': '0',\n", + " 'OI': '1054',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.47',\n", + " 'Bid': '2.2',\n", + " 'Ask': '2.26',\n", + " 'Lst': '2.12',\n", + " 'Vol': '12',\n", + " 'OI': '26213',\n", + " 'BidSize': '250',\n", + " 'AskSize': '568'}]},\n", + " {'SymbolGroup': 'QQQ20240621345',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.33',\n", + " 'Ask': '87.58',\n", + " 'Lst': '86.17',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-2.76',\n", + " 'Bid': '2.21',\n", + " 'Ask': '2.27',\n", + " 'Lst': '2.17',\n", + " 'Vol': '3',\n", + " 'OI': '487',\n", + " 'BidSize': '250',\n", + " 'AskSize': '624'}]},\n", + " {'SymbolGroup': 'QQQ20240621345.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00345780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.61',\n", + " 'Ask': '86.85',\n", + " 'Lst': '76.47',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00345780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345.78',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-6.99',\n", + " 'Bid': '2.25',\n", + " 'Ask': '2.31',\n", + " 'Lst': '2.29',\n", + " 'Vol': '47',\n", + " 'OI': '1274',\n", + " 'BidSize': '224',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240621346.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00346780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.68',\n", + " 'Ask': '85.93',\n", + " 'Lst': '84.56',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00346780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.31',\n", + " 'Ask': '2.37',\n", + " 'Lst': '2.5',\n", + " 'Vol': '0',\n", + " 'OI': '634',\n", + " 'BidSize': '62',\n", + " 'AskSize': '533'}]},\n", + " {'SymbolGroup': 'QQQ20240621347.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00347780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.77',\n", + " 'Ask': '85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00347780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.35',\n", + " 'Ask': '2.42',\n", + " 'Lst': '2.14',\n", + " 'Vol': '0',\n", + " 'OI': '890',\n", + " 'BidSize': '500',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621348.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00348780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.83',\n", + " 'Ask': '84.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00348780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.42',\n", + " 'Ask': '2.48',\n", + " 'Lst': '3.64',\n", + " 'Vol': '0',\n", + " 'OI': '2206',\n", + " 'BidSize': '56',\n", + " 'AskSize': '505'}]},\n", + " {'SymbolGroup': 'QQQ20240621349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.44',\n", + " 'ChgPct': '-0.52',\n", + " 'Bid': '82.91',\n", + " 'Ask': '83.16',\n", + " 'Lst': '84',\n", + " 'Vol': '2',\n", + " 'OI': '14917',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '2.04',\n", + " 'Bid': '2.47',\n", + " 'Ask': '2.52',\n", + " 'Lst': '2.45',\n", + " 'Vol': '12',\n", + " 'OI': '85460',\n", + " 'BidSize': '568',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240621350',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-1.93',\n", + " 'Bid': '82.71',\n", + " 'Ask': '82.95',\n", + " 'Lst': '84.09',\n", + " 'Vol': '6',\n", + " 'OI': '54',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-0.82',\n", + " 'Bid': '2.49',\n", + " 'Ask': '2.53',\n", + " 'Lst': '2.44',\n", + " 'Vol': '16',\n", + " 'OI': '3308',\n", + " 'BidSize': '109',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20240621350.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00350780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.99',\n", + " 'Ask': '82.24',\n", + " 'Lst': '77.91',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00350780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.53',\n", + " 'Ask': '2.6',\n", + " 'Lst': '2.34',\n", + " 'Vol': '0',\n", + " 'OI': '3040',\n", + " 'BidSize': '211',\n", + " 'AskSize': '537'}]},\n", + " {'SymbolGroup': 'QQQ20240621351.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00351780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.07',\n", + " 'Ask': '81.32',\n", + " 'Lst': '71.83',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00351780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.59',\n", + " 'Ask': '2.66',\n", + " 'Lst': '2.55',\n", + " 'Vol': '0',\n", + " 'OI': '1509',\n", + " 'BidSize': '500',\n", + " 'AskSize': '533'}]},\n", + " {'SymbolGroup': 'QQQ20240621352.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00352780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '352.78',\n", + " 'Chg': '-1.4',\n", + " 'ChgPct': '-1.73',\n", + " 'Bid': '80.16',\n", + " 'Ask': '80.4',\n", + " 'Lst': '81',\n", + " 'Vol': '5',\n", + " 'OI': '148',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00352780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '352.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.66',\n", + " 'Ask': '2.72',\n", + " 'Lst': '2.99',\n", + " 'Vol': '0',\n", + " 'OI': '1427',\n", + " 'BidSize': '52',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621353.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00353780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.24',\n", + " 'Ask': '79.48',\n", + " 'Lst': '79.05',\n", + " 'Vol': '0',\n", + " 'OI': '48',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00353780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.72',\n", + " 'Ask': '2.79',\n", + " 'Lst': '2.81',\n", + " 'Vol': '0',\n", + " 'OI': '363',\n", + " 'BidSize': '60',\n", + " 'AskSize': '641'}]},\n", + " {'SymbolGroup': 'QQQ20240621354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-0.73',\n", + " 'Bid': '78.33',\n", + " 'Ask': '78.57',\n", + " 'Lst': '80.51',\n", + " 'Vol': '2',\n", + " 'OI': '5594',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.78',\n", + " 'Ask': '2.85',\n", + " 'Lst': '2.72',\n", + " 'Vol': '0',\n", + " 'OI': '14640',\n", + " 'BidSize': '500',\n", + " 'AskSize': '33'}]},\n", + " {'SymbolGroup': 'QQQ20240621355',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.13',\n", + " 'Ask': '78.37',\n", + " 'Lst': '82.82',\n", + " 'Vol': '0',\n", + " 'OI': '107',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '6.83',\n", + " 'Bid': '2.8',\n", + " 'Ask': '2.87',\n", + " 'Lst': '2.78',\n", + " 'Vol': '16',\n", + " 'OI': '128',\n", + " 'BidSize': '170',\n", + " 'AskSize': '533'}]},\n", + " {'SymbolGroup': 'QQQ20240621355.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00355780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.41',\n", + " 'Ask': '77.66',\n", + " 'Lst': '61.53',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00355780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '13.49',\n", + " 'Bid': '2.85',\n", + " 'Ask': '2.92',\n", + " 'Lst': '2.89',\n", + " 'Vol': '2',\n", + " 'OI': '399',\n", + " 'BidSize': '97',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621356.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00356780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.5',\n", + " 'Ask': '76.74',\n", + " 'Lst': '78.92',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00356780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.92',\n", + " 'Ask': '2.99',\n", + " 'Lst': '3.17',\n", + " 'Vol': '0',\n", + " 'OI': '713',\n", + " 'BidSize': '149',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621357.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00357780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.59',\n", + " 'Ask': '75.83',\n", + " 'Lst': '58.74',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00357780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.99',\n", + " 'Ask': '3.06',\n", + " 'Lst': '2.84',\n", + " 'Vol': '0',\n", + " 'OI': '364',\n", + " 'BidSize': '93',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621358.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00358780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.69',\n", + " 'Ask': '74.93',\n", + " 'Lst': '77.77',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00358780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.06',\n", + " 'Ask': '3.14',\n", + " 'Lst': '2.97',\n", + " 'Vol': '0',\n", + " 'OI': '269',\n", + " 'BidSize': '500',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-2.99',\n", + " 'Bid': '73.79',\n", + " 'Ask': '74.02',\n", + " 'Lst': '74.99',\n", + " 'Vol': '5',\n", + " 'OI': '8716',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '2.24',\n", + " 'Bid': '3.14',\n", + " 'Ask': '3.19',\n", + " 'Lst': '3.13',\n", + " 'Vol': '17',\n", + " 'OI': '27372',\n", + " 'BidSize': '471',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240621360',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '2.26',\n", + " 'ChgPct': '3.01',\n", + " 'Bid': '73.59',\n", + " 'Ask': '73.82',\n", + " 'Lst': '75',\n", + " 'Vol': '4',\n", + " 'OI': '43',\n", + " 'BidSize': '1',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '1.89',\n", + " 'Bid': '3.15',\n", + " 'Ask': '3.21',\n", + " 'Lst': '3.17',\n", + " 'Vol': '182',\n", + " 'OI': '5710',\n", + " 'BidSize': '535',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240621360.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00360780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.88',\n", + " 'Ask': '73.12',\n", + " 'Lst': '75.56',\n", + " 'Vol': '0',\n", + " 'OI': '918',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00360780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.21',\n", + " 'Ask': '3.29',\n", + " 'Lst': '3.21',\n", + " 'Vol': '0',\n", + " 'OI': '3113',\n", + " 'BidSize': '535',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621361.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00361780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.97',\n", + " 'Ask': '72.22',\n", + " 'Lst': '59.66',\n", + " 'Vol': '0',\n", + " 'OI': '791',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00361780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.29',\n", + " 'Ask': '3.37',\n", + " 'Lst': '2.8',\n", + " 'Vol': '0',\n", + " 'OI': '1508',\n", + " 'BidSize': '535',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621362.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00362780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.08',\n", + " 'Ask': '71.32',\n", + " 'Lst': '75.38',\n", + " 'Vol': '0',\n", + " 'OI': '503',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00362780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '1.52',\n", + " 'Bid': '3.37',\n", + " 'Ask': '3.45',\n", + " 'Lst': '3.28',\n", + " 'Vol': '2',\n", + " 'OI': '809',\n", + " 'BidSize': '899',\n", + " 'AskSize': '597'}]},\n", + " {'SymbolGroup': 'QQQ20240621363.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00363780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.18',\n", + " 'Ask': '70.42',\n", + " 'Lst': '70.05',\n", + " 'Vol': '0',\n", + " 'OI': '410',\n", + " 'BidSize': '25',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240621P00363780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.53',\n", + " 'Lst': '3.03',\n", + " 'Vol': '0',\n", + " 'OI': '1938',\n", + " 'BidSize': '390',\n", + " 'AskSize': '482'}]},\n", + " {'SymbolGroup': 'QQQ20240621364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.29',\n", + " 'Ask': '69.52',\n", + " 'Lst': '70.77',\n", + " 'Vol': '0',\n", + " 'OI': '6354',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-1.41',\n", + " 'Bid': '3.55',\n", + " 'Ask': '3.6',\n", + " 'Lst': '3.54',\n", + " 'Vol': '3802',\n", + " 'OI': '17886',\n", + " 'BidSize': '518',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240621365',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '-2.5',\n", + " 'ChgPct': '-3.57',\n", + " 'Bid': '69.09',\n", + " 'Ask': '69.32',\n", + " 'Lst': '70',\n", + " 'Vol': '2',\n", + " 'OI': '26',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0.25',\n", + " 'ChgPct': '7.08',\n", + " 'Bid': '3.56',\n", + " 'Ask': '3.64',\n", + " 'Lst': '3.53',\n", + " 'Vol': '4',\n", + " 'OI': '545',\n", + " 'BidSize': '631',\n", + " 'AskSize': '599'}]},\n", + " {'SymbolGroup': 'QQQ20240621365.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00365780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365.78',\n", + " 'Chg': '10.42',\n", + " 'ChgPct': '14.98',\n", + " 'Bid': '68.39',\n", + " 'Ask': '68.63',\n", + " 'Lst': '69.54',\n", + " 'Vol': '1',\n", + " 'OI': '466',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00365780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.63',\n", + " 'Ask': '3.71',\n", + " 'Lst': '3.24',\n", + " 'Vol': '0',\n", + " 'OI': '1318',\n", + " 'BidSize': '446',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240621366.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00366780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.5',\n", + " 'Ask': '67.74',\n", + " 'Lst': '58.27',\n", + " 'Vol': '0',\n", + " 'OI': '315',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00366780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.72',\n", + " 'Ask': '3.8',\n", + " 'Lst': '3.7',\n", + " 'Vol': '0',\n", + " 'OI': '5318',\n", + " 'BidSize': '517',\n", + " 'AskSize': '564'}]},\n", + " {'SymbolGroup': 'QQQ20240621367.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00367780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.61',\n", + " 'Ask': '66.85',\n", + " 'Lst': '72.15',\n", + " 'Vol': '0',\n", + " 'OI': '862',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00367780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.81',\n", + " 'Ask': '3.89',\n", + " 'Lst': '3.54',\n", + " 'Vol': '0',\n", + " 'OI': '1362',\n", + " 'BidSize': '502',\n", + " 'AskSize': '469'}]},\n", + " {'SymbolGroup': 'QQQ20240621368.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00368780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.72',\n", + " 'Ask': '65.96',\n", + " 'Lst': '66.36',\n", + " 'Vol': '0',\n", + " 'OI': '577',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00368780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.91',\n", + " 'Ask': '3.96',\n", + " 'Lst': '4.28',\n", + " 'Vol': '0',\n", + " 'OI': '896',\n", + " 'BidSize': '445',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20240621369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-2.8',\n", + " 'ChgPct': '-4.28',\n", + " 'Bid': '64.84',\n", + " 'Ask': '65.08',\n", + " 'Lst': '65.37',\n", + " 'Vol': '2',\n", + " 'OI': '12928',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0.32',\n", + " 'ChgPct': '8.02',\n", + " 'Bid': '4.01',\n", + " 'Ask': '4.06',\n", + " 'Lst': '3.99',\n", + " 'Vol': '13',\n", + " 'OI': '30364',\n", + " 'BidSize': '616',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240621370',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.64',\n", + " 'Ask': '64.88',\n", + " 'Lst': '69.03',\n", + " 'Vol': '0',\n", + " 'OI': '379',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '1.51',\n", + " 'Bid': '4.02',\n", + " 'Ask': '4.06',\n", + " 'Lst': '3.97',\n", + " 'Vol': '2',\n", + " 'OI': '7012',\n", + " 'BidSize': '591',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621370.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00370780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.96',\n", + " 'Ask': '64.19',\n", + " 'Lst': '69.47',\n", + " 'Vol': '0',\n", + " 'OI': '810',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00370780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '3.85',\n", + " 'Bid': '4.1',\n", + " 'Ask': '4.19',\n", + " 'Lst': '4.16',\n", + " 'Vol': '3',\n", + " 'OI': '2280',\n", + " 'BidSize': '596',\n", + " 'AskSize': '847'}]},\n", + " {'SymbolGroup': 'QQQ20240621371.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00371780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.08',\n", + " 'Ask': '63.31',\n", + " 'Lst': '66.26',\n", + " 'Vol': '0',\n", + " 'OI': '1378',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00371780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.21',\n", + " 'Ask': '4.29',\n", + " 'Lst': '4.28',\n", + " 'Vol': '0',\n", + " 'OI': '2580',\n", + " 'BidSize': '517',\n", + " 'AskSize': '704'}]},\n", + " {'SymbolGroup': 'QQQ20240621372.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00372780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.2',\n", + " 'Ask': '62.44',\n", + " 'Lst': '53.14',\n", + " 'Vol': '0',\n", + " 'OI': '364',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00372780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.31',\n", + " 'Ask': '4.37',\n", + " 'Lst': '4.28',\n", + " 'Vol': '0',\n", + " 'OI': '1828',\n", + " 'BidSize': '537',\n", + " 'AskSize': '218'}]},\n", + " {'SymbolGroup': 'QQQ20240621373.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00373780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.33',\n", + " 'Ask': '61.56',\n", + " 'Lst': '52.67',\n", + " 'Vol': '0',\n", + " 'OI': '1855',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00373780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373.78',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-5.35',\n", + " 'Bid': '4.42',\n", + " 'Ask': '4.48',\n", + " 'Lst': '4.3',\n", + " 'Vol': '1',\n", + " 'OI': '9084',\n", + " 'BidSize': '617',\n", + " 'AskSize': '224'}]},\n", + " {'SymbolGroup': 'QQQ20240621374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.45',\n", + " 'Ask': '60.69',\n", + " 'Lst': '63.92',\n", + " 'Vol': '0',\n", + " 'OI': '7493',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.54',\n", + " 'Ask': '4.61',\n", + " 'Lst': '4.23',\n", + " 'Vol': '0',\n", + " 'OI': '15721',\n", + " 'BidSize': '407',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240621375',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-3.9',\n", + " 'ChgPct': '-6.46',\n", + " 'Bid': '60.26',\n", + " 'Ask': '60.5',\n", + " 'Lst': '60.4',\n", + " 'Vol': '4',\n", + " 'OI': '25',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '2.21',\n", + " 'Bid': '4.55',\n", + " 'Ask': '4.64',\n", + " 'Lst': '4.53',\n", + " 'Vol': '31',\n", + " 'OI': '1406',\n", + " 'BidSize': '585',\n", + " 'AskSize': '549'}]},\n", + " {'SymbolGroup': 'QQQ20240621375.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00375780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.59',\n", + " 'Ask': '59.82',\n", + " 'Lst': '58.78',\n", + " 'Vol': '0',\n", + " 'OI': '325',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00375780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '4.74',\n", + " 'Bid': '4.64',\n", + " 'Ask': '4.73',\n", + " 'Lst': '4.64',\n", + " 'Vol': '84',\n", + " 'OI': '746',\n", + " 'BidSize': '577',\n", + " 'AskSize': '725'}]},\n", + " {'SymbolGroup': 'QQQ20240621376.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00376780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.72',\n", + " 'Ask': '58.95',\n", + " 'Lst': '61.4',\n", + " 'Vol': '0',\n", + " 'OI': '682',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00376780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.76',\n", + " 'Ask': '4.84',\n", + " 'Lst': '4.36',\n", + " 'Vol': '0',\n", + " 'OI': '1549',\n", + " 'BidSize': '319',\n", + " 'AskSize': '438'}]},\n", + " {'SymbolGroup': 'QQQ20240621377.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00377780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.87',\n", + " 'Ask': '58.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '157',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00377780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.88',\n", + " 'Ask': '4.96',\n", + " 'Lst': '4.55',\n", + " 'Vol': '0',\n", + " 'OI': '458',\n", + " 'BidSize': '164',\n", + " 'AskSize': '433'}]},\n", + " {'SymbolGroup': 'QQQ20240621378.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00378780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.01',\n", + " 'Ask': '57.23',\n", + " 'Lst': '56.12',\n", + " 'Vol': '0',\n", + " 'OI': '156',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00378780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5',\n", + " 'Ask': '5.09',\n", + " 'Lst': '4.58',\n", + " 'Vol': '0',\n", + " 'OI': '697',\n", + " 'BidSize': '196',\n", + " 'AskSize': '620'}]},\n", + " {'SymbolGroup': 'QQQ20240621379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.14',\n", + " 'Ask': '56.37',\n", + " 'Lst': '60.6',\n", + " 'Vol': '0',\n", + " 'OI': '14484',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '5.66',\n", + " 'Bid': '5.14',\n", + " 'Ask': '5.21',\n", + " 'Lst': '5.12',\n", + " 'Vol': '15',\n", + " 'OI': '24717',\n", + " 'BidSize': '108',\n", + " 'AskSize': '426'}]},\n", + " {'SymbolGroup': 'QQQ20240621380',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-2.9',\n", + " 'ChgPct': '-5.09',\n", + " 'Bid': '55.95',\n", + " 'Ask': '56.19',\n", + " 'Lst': '57',\n", + " 'Vol': '5',\n", + " 'OI': '2072',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '4.49',\n", + " 'Bid': '5.15',\n", + " 'Ask': '5.22',\n", + " 'Lst': '5.12',\n", + " 'Vol': '399',\n", + " 'OI': '6597',\n", + " 'BidSize': '579',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240621380.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00380780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.3',\n", + " 'Ask': '55.52',\n", + " 'Lst': '47.39',\n", + " 'Vol': '0',\n", + " 'OI': '773',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00380780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380.78',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '5.31',\n", + " 'Bid': '5.26',\n", + " 'Ask': '5.34',\n", + " 'Lst': '5.08',\n", + " 'Vol': '338',\n", + " 'OI': '1574',\n", + " 'BidSize': '108',\n", + " 'AskSize': '423'}]},\n", + " {'SymbolGroup': 'QQQ20240621381.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00381780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.44',\n", + " 'Ask': '54.67',\n", + " 'Lst': '48.54',\n", + " 'Vol': '0',\n", + " 'OI': '548',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00381780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.39',\n", + " 'Ask': '5.48',\n", + " 'Lst': '4.92',\n", + " 'Vol': '0',\n", + " 'OI': '2314',\n", + " 'BidSize': '418',\n", + " 'AskSize': '507'}]},\n", + " {'SymbolGroup': 'QQQ20240621384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-2.4',\n", + " 'ChgPct': '-4.57',\n", + " 'Bid': '51.91',\n", + " 'Ask': '52.14',\n", + " 'Lst': '52.55',\n", + " 'Vol': '1',\n", + " 'OI': '20822',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '1.23',\n", + " 'Bid': '5.83',\n", + " 'Ask': '5.88',\n", + " 'Lst': '5.71',\n", + " 'Vol': '99',\n", + " 'OI': '18872',\n", + " 'BidSize': '280',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240621385',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '-2.23',\n", + " 'ChgPct': '-4.23',\n", + " 'Bid': '51.73',\n", + " 'Ask': '51.95',\n", + " 'Lst': '52.77',\n", + " 'Vol': '8',\n", + " 'OI': '84',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '0.87',\n", + " 'Bid': '5.85',\n", + " 'Ask': '5.93',\n", + " 'Lst': '5.75',\n", + " 'Vol': '1044',\n", + " 'OI': '2208',\n", + " 'BidSize': '104',\n", + " 'AskSize': '408'}]},\n", + " {'SymbolGroup': 'QQQ20240621389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-2.08',\n", + " 'ChgPct': '-4.33',\n", + " 'Bid': '47.76',\n", + " 'Ask': '47.99',\n", + " 'Lst': '48.09',\n", + " 'Vol': '17',\n", + " 'OI': '14051',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '1.4',\n", + " 'Bid': '6.6',\n", + " 'Ask': '6.68',\n", + " 'Lst': '6.42',\n", + " 'Vol': '5',\n", + " 'OI': '20490',\n", + " 'BidSize': '353',\n", + " 'AskSize': '441'}]},\n", + " {'SymbolGroup': 'QQQ20240621390',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '-1.86',\n", + " 'ChgPct': '-3.87',\n", + " 'Bid': '47.58',\n", + " 'Ask': '47.81',\n", + " 'Lst': '48.05',\n", + " 'Vol': '13',\n", + " 'OI': '152',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '3.65',\n", + " 'Bid': '6.62',\n", + " 'Ask': '6.72',\n", + " 'Lst': '6.58',\n", + " 'Vol': '143',\n", + " 'OI': '11284',\n", + " 'BidSize': '495',\n", + " 'AskSize': '462'}]},\n", + " {'SymbolGroup': 'QQQ20240621394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-1.83',\n", + " 'ChgPct': '-4.13',\n", + " 'Bid': '43.72',\n", + " 'Ask': '43.93',\n", + " 'Lst': '44.29',\n", + " 'Vol': '7',\n", + " 'OI': '17722',\n", + " 'BidSize': '38',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 240621P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.47',\n", + " 'Ask': '7.57',\n", + " 'Lst': '7.2',\n", + " 'Vol': '0',\n", + " 'OI': '7101',\n", + " 'BidSize': '475',\n", + " 'AskSize': '425'}]},\n", + " {'SymbolGroup': 'QQQ20240621395',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-2.01',\n", + " 'ChgPct': '-4.56',\n", + " 'Bid': '43.54',\n", + " 'Ask': '43.76',\n", + " 'Lst': '44.04',\n", + " 'Vol': '1',\n", + " 'OI': '205',\n", + " 'BidSize': '312',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240621P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '1.46',\n", + " 'Bid': '7.51',\n", + " 'Ask': '7.61',\n", + " 'Lst': '7.51',\n", + " 'Vol': '47',\n", + " 'OI': '4089',\n", + " 'BidSize': '486',\n", + " 'AskSize': '426'},\n", + " {'Sym': 'QQQ 240621P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '1.46',\n", + " 'Bid': '7.51',\n", + " 'Ask': '7.61',\n", + " 'Lst': '7.51',\n", + " 'Vol': '47',\n", + " 'OI': '4089',\n", + " 'BidSize': '486',\n", + " 'AskSize': '426'}]},\n", + " {'SymbolGroup': 'QQQ20240621399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-1.74',\n", + " 'ChgPct': '-4.31',\n", + " 'Bid': '39.79',\n", + " 'Ask': '40',\n", + " 'Lst': '40.33',\n", + " 'Vol': '8',\n", + " 'OI': '35255',\n", + " 'BidSize': '53',\n", + " 'AskSize': '253'},\n", + " {'Sym': 'QQQ 240621P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '0.71',\n", + " 'Bid': '8.48',\n", + " 'Ask': '8.57',\n", + " 'Lst': '8.46',\n", + " 'Vol': '53',\n", + " 'OI': '28922',\n", + " 'BidSize': '553',\n", + " 'AskSize': '43'}]},\n", + " {'SymbolGroup': 'QQQ20240621400',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-1.91',\n", + " 'ChgPct': '-4.78',\n", + " 'Bid': '39.62',\n", + " 'Ask': '39.83',\n", + " 'Lst': '39.93',\n", + " 'Vol': '12',\n", + " 'OI': '1609',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240621P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '2.12',\n", + " 'Bid': '8.53',\n", + " 'Ask': '8.62',\n", + " 'Lst': '8.5',\n", + " 'Vol': '235',\n", + " 'OI': '7302',\n", + " 'BidSize': '448',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20240621404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-2.32',\n", + " 'ChgPct': '-6.35',\n", + " 'Bid': '35.98',\n", + " 'Ask': '36.19',\n", + " 'Lst': '36.52',\n", + " 'Vol': '7',\n", + " 'OI': '7721',\n", + " 'BidSize': '304',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240621P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.13',\n", + " 'ChgPct': '-1.4',\n", + " 'Bid': '9.63',\n", + " 'Ask': '9.72',\n", + " 'Lst': '9.27',\n", + " 'Vol': '53',\n", + " 'OI': '8493',\n", + " 'BidSize': '533',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240621405',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-1.78',\n", + " 'ChgPct': '-4.91',\n", + " 'Bid': '35.83',\n", + " 'Ask': '36.03',\n", + " 'Lst': '36.23',\n", + " 'Vol': '4',\n", + " 'OI': '1434',\n", + " 'BidSize': '50',\n", + " 'AskSize': '245'},\n", + " {'Sym': 'QQQ 240621P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-1.6',\n", + " 'Bid': '9.69',\n", + " 'Ask': '9.76',\n", + " 'Lst': '9.35',\n", + " 'Vol': '3770',\n", + " 'OI': '3779',\n", + " 'BidSize': '530',\n", + " 'AskSize': '27'}]},\n", + " {'SymbolGroup': 'QQQ20240621409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-1.44',\n", + " 'ChgPct': '-4.38',\n", + " 'Bid': '32.32',\n", + " 'Ask': '32.52',\n", + " 'Lst': '32.86',\n", + " 'Vol': '326',\n", + " 'OI': '11031',\n", + " 'BidSize': '307',\n", + " 'AskSize': '220'},\n", + " {'Sym': 'QQQ 240621P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.66',\n", + " 'ChgPct': '6.07',\n", + " 'Bid': '10.94',\n", + " 'Ask': '11.02',\n", + " 'Lst': '10.88',\n", + " 'Vol': '8',\n", + " 'OI': '13836',\n", + " 'BidSize': '76',\n", + " 'AskSize': '117'}]},\n", + " {'SymbolGroup': 'QQQ20240621410',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-2.14',\n", + " 'Bid': '32.17',\n", + " 'Ask': '32.37',\n", + " 'Lst': '32.65',\n", + " 'Vol': '189',\n", + " 'OI': '4163',\n", + " 'BidSize': '39',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 240621P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '3.64',\n", + " 'Bid': '11',\n", + " 'Ask': '11.08',\n", + " 'Lst': '11',\n", + " 'Vol': '1508',\n", + " 'OI': '6180',\n", + " 'BidSize': '80',\n", + " 'AskSize': '37'}]},\n", + " {'SymbolGroup': 'QQQ20240621414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-2.93',\n", + " 'ChgPct': '-10.01',\n", + " 'Bid': '28.82',\n", + " 'Ask': '29.02',\n", + " 'Lst': '29.27',\n", + " 'Vol': '9',\n", + " 'OI': '13379',\n", + " 'BidSize': '301',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 240621P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.41',\n", + " 'Ask': '12.51',\n", + " 'Lst': '12.16',\n", + " 'Vol': '0',\n", + " 'OI': '3372',\n", + " 'BidSize': '454',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240621415',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '0.5',\n", + " 'Bid': '28.67',\n", + " 'Ask': '28.87',\n", + " 'Lst': '30.15',\n", + " 'Vol': '10',\n", + " 'OI': '2800',\n", + " 'BidSize': '301',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 240621P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.34',\n", + " 'ChgPct': '2.71',\n", + " 'Bid': '12.48',\n", + " 'Ask': '12.58',\n", + " 'Lst': '12.53',\n", + " 'Vol': '123',\n", + " 'OI': '3025',\n", + " 'BidSize': '451',\n", + " 'AskSize': '104'}]},\n", + " {'SymbolGroup': 'QQQ20240621419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-1.77',\n", + " 'ChgPct': '-6.83',\n", + " 'Bid': '25.51',\n", + " 'Ask': '25.69',\n", + " 'Lst': '25.92',\n", + " 'Vol': '13',\n", + " 'OI': '22048',\n", + " 'BidSize': '50',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 240621P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.1',\n", + " 'Ask': '14.2',\n", + " 'Lst': '13.48',\n", + " 'Vol': '0',\n", + " 'OI': '3503',\n", + " 'BidSize': '67',\n", + " 'AskSize': '110'}]},\n", + " {'SymbolGroup': 'QQQ20240621420',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.59',\n", + " 'ChgPct': '-6.24',\n", + " 'Bid': '25.36',\n", + " 'Ask': '25.55',\n", + " 'Lst': '25.47',\n", + " 'Vol': '12',\n", + " 'OI': '1998',\n", + " 'BidSize': '39',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240621P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.69',\n", + " 'ChgPct': '4.86',\n", + " 'Bid': '14.18',\n", + " 'Ask': '14.28',\n", + " 'Lst': '14.2',\n", + " 'Vol': '414',\n", + " 'OI': '1725',\n", + " 'BidSize': '67',\n", + " 'AskSize': '112'}]},\n", + " {'SymbolGroup': 'QQQ20240621424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-0.92',\n", + " 'ChgPct': '-4.07',\n", + " 'Bid': '22.39',\n", + " 'Ask': '22.54',\n", + " 'Lst': '22.6',\n", + " 'Vol': '65',\n", + " 'OI': '15440',\n", + " 'BidSize': '17',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240621P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.77',\n", + " 'ChgPct': '4.85',\n", + " 'Bid': '16',\n", + " 'Ask': '16.12',\n", + " 'Lst': '15.89',\n", + " 'Vol': '425',\n", + " 'OI': '2643',\n", + " 'BidSize': '338',\n", + " 'AskSize': '131'}]},\n", + " {'SymbolGroup': 'QQQ20240621425',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.72',\n", + " 'ChgPct': '-7.68',\n", + " 'Bid': '22.24',\n", + " 'Ask': '22.41',\n", + " 'Lst': '22.4',\n", + " 'Vol': '71',\n", + " 'OI': '1491',\n", + " 'BidSize': '60',\n", + " 'AskSize': '7'},\n", + " {'Sym': 'QQQ 240621P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.79',\n", + " 'ChgPct': '4.93',\n", + " 'Bid': '16.09',\n", + " 'Ask': '16.21',\n", + " 'Lst': '16.04',\n", + " 'Vol': '1395',\n", + " 'OI': '1649',\n", + " 'BidSize': '402',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20240621429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-3.63',\n", + " 'Bid': '19.5',\n", + " 'Ask': '19.6',\n", + " 'Lst': '19.85',\n", + " 'Vol': '1605',\n", + " 'OI': '15033',\n", + " 'BidSize': '35',\n", + " 'AskSize': '19'},\n", + " {'Sym': 'QQQ 240621P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '1.04',\n", + " 'ChgPct': '5.89',\n", + " 'Bid': '18.16',\n", + " 'Ask': '18.28',\n", + " 'Lst': '17.67',\n", + " 'Vol': '3',\n", + " 'OI': '468',\n", + " 'BidSize': '22',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240621430',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.58',\n", + " 'ChgPct': '-2.87',\n", + " 'Bid': '19.37',\n", + " 'Ask': '19.49',\n", + " 'Lst': '20.2',\n", + " 'Vol': '102',\n", + " 'OI': '3002',\n", + " 'BidSize': '58',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 240621P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '1.48',\n", + " 'Bid': '18.28',\n", + " 'Ask': '18.38',\n", + " 'Lst': '18.29',\n", + " 'Vol': '860',\n", + " 'OI': '1111',\n", + " 'BidSize': '200',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240621434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-0.87',\n", + " 'ChgPct': '-5.11',\n", + " 'Bid': '16.79',\n", + " 'Ask': '16.92',\n", + " 'Lst': '17.01',\n", + " 'Vol': '3',\n", + " 'OI': '4285',\n", + " 'BidSize': '40',\n", + " 'AskSize': '106'},\n", + " {'Sym': 'QQQ 240621P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.58',\n", + " 'Ask': '20.72',\n", + " 'Lst': '19.05',\n", + " 'Vol': '0',\n", + " 'OI': '977',\n", + " 'BidSize': '18',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240621435',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-1.3',\n", + " 'ChgPct': '-7.74',\n", + " 'Bid': '16.7',\n", + " 'Ask': '16.8',\n", + " 'Lst': '16.8',\n", + " 'Vol': '1367',\n", + " 'OI': '2856',\n", + " 'BidSize': '38',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240621P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '1.06',\n", + " 'ChgPct': '5.14',\n", + " 'Bid': '20.69',\n", + " 'Ask': '20.84',\n", + " 'Lst': '20.62',\n", + " 'Vol': '863',\n", + " 'OI': '1827',\n", + " 'BidSize': '7',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240621439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-2.35',\n", + " 'Bid': '14.35',\n", + " 'Ask': '14.44',\n", + " 'Lst': '14.87',\n", + " 'Vol': '110',\n", + " 'OI': '17460',\n", + " 'BidSize': '36',\n", + " 'AskSize': '23'},\n", + " {'Sym': 'QQQ 240621P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '1.95',\n", + " 'ChgPct': '8.45',\n", + " 'Bid': '23.28',\n", + " 'Ask': '23.47',\n", + " 'Lst': '23.07',\n", + " 'Vol': '5',\n", + " 'OI': '66',\n", + " 'BidSize': '50',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240621440',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.27',\n", + " 'ChgPct': '-1.8',\n", + " 'Bid': '14.25',\n", + " 'Ask': '14.35',\n", + " 'Lst': '15',\n", + " 'Vol': '782',\n", + " 'OI': '2911',\n", + " 'BidSize': '40',\n", + " 'AskSize': '83'},\n", + " {'Sym': 'QQQ 240621P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0.6',\n", + " 'ChgPct': '2.64',\n", + " 'Bid': '23.41',\n", + " 'Ask': '23.6',\n", + " 'Lst': '22.76',\n", + " 'Vol': '6',\n", + " 'OI': '73',\n", + " 'BidSize': '50',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20240621444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-0.81',\n", + " 'ChgPct': '-6.11',\n", + " 'Bid': '12.13',\n", + " 'Ask': '12.22',\n", + " 'Lst': '13.26',\n", + " 'Vol': '43',\n", + " 'OI': '10991',\n", + " 'BidSize': '61',\n", + " 'AskSize': '30'},\n", + " {'Sym': 'QQQ 240621P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.3',\n", + " 'Ask': '26.5',\n", + " 'Lst': '23.82',\n", + " 'Vol': '0',\n", + " 'OI': '475',\n", + " 'BidSize': '50',\n", + " 'AskSize': '248'}]},\n", + " {'SymbolGroup': 'QQQ20240621445',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-2.55',\n", + " 'Bid': '12.04',\n", + " 'Ask': '12.14',\n", + " 'Lst': '12.55',\n", + " 'Vol': '171',\n", + " 'OI': '1275',\n", + " 'BidSize': '101',\n", + " 'AskSize': '162'},\n", + " {'Sym': 'QQQ 240621P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '2.86',\n", + " 'ChgPct': '10.92',\n", + " 'Bid': '26.44',\n", + " 'Ask': '26.63',\n", + " 'Lst': '26.2',\n", + " 'Vol': '5',\n", + " 'OI': '28',\n", + " 'BidSize': '50',\n", + " 'AskSize': '26'}]},\n", + " {'SymbolGroup': 'QQQ20240621449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-1.24',\n", + " 'ChgPct': '-11.75',\n", + " 'Bid': '10.17',\n", + " 'Ask': '10.25',\n", + " 'Lst': '10.55',\n", + " 'Vol': '268',\n", + " 'OI': '7013',\n", + " 'BidSize': '60',\n", + " 'AskSize': '47'},\n", + " {'Sym': 'QQQ 240621P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.64',\n", + " 'Ask': '29.85',\n", + " 'Lst': '27.23',\n", + " 'Vol': '0',\n", + " 'OI': '110',\n", + " 'BidSize': '50',\n", + " 'AskSize': '237'}]},\n", + " {'SymbolGroup': 'QQQ20240621450',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-8.69',\n", + " 'Bid': '10.09',\n", + " 'Ask': '10.17',\n", + " 'Lst': '10.24',\n", + " 'Vol': '340',\n", + " 'OI': '15968',\n", + " 'BidSize': '155',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240621P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-0.82',\n", + " 'Bid': '29.79',\n", + " 'Ask': '30.01',\n", + " 'Lst': '28.02',\n", + " 'Vol': '1',\n", + " 'OI': '298',\n", + " 'BidSize': '25',\n", + " 'AskSize': '248'}]},\n", + " {'SymbolGroup': 'QQQ20240621454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-0.55',\n", + " 'Bid': '8.41',\n", + " 'Ask': '8.52',\n", + " 'Lst': '9.14',\n", + " 'Vol': '43',\n", + " 'OI': '2619',\n", + " 'BidSize': '60',\n", + " 'AskSize': '455'},\n", + " {'Sym': 'QQQ 240621P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.3',\n", + " 'Ask': '33.53',\n", + " 'Lst': '30.68',\n", + " 'Vol': '0',\n", + " 'OI': '145',\n", + " 'BidSize': '240',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240621455',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '2.88',\n", + " 'Bid': '8.33',\n", + " 'Ask': '8.45',\n", + " 'Lst': '9.37',\n", + " 'Vol': '25',\n", + " 'OI': '852',\n", + " 'BidSize': '417',\n", + " 'AskSize': '432'},\n", + " {'Sym': 'QQQ 240621P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.47',\n", + " 'Ask': '33.7',\n", + " 'Lst': '29.98',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '242',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240621459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.58',\n", + " 'ChgPct': '-8.15',\n", + " 'Bid': '6.94',\n", + " 'Ask': '7.01',\n", + " 'Lst': '7.12',\n", + " 'Vol': '273',\n", + " 'OI': '11719',\n", + " 'BidSize': '129',\n", + " 'AskSize': '89'},\n", + " {'Sym': 'QQQ 240621P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.32',\n", + " 'Ask': '37.56',\n", + " 'Lst': '39.79',\n", + " 'Vol': '0',\n", + " 'OI': '61',\n", + " 'BidSize': '50',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20240621460',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-3.08',\n", + " 'Bid': '6.88',\n", + " 'Ask': '6.95',\n", + " 'Lst': '7.15',\n", + " 'Vol': '137',\n", + " 'OI': '2306',\n", + " 'BidSize': '180',\n", + " 'AskSize': '472'},\n", + " {'Sym': 'QQQ 240621P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0.47',\n", + " 'ChgPct': '1.31',\n", + " 'Bid': '37.51',\n", + " 'Ask': '37.74',\n", + " 'Lst': '35.85',\n", + " 'Vol': '6',\n", + " 'OI': '63',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240621464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-11.69',\n", + " 'Bid': '5.66',\n", + " 'Ask': '5.73',\n", + " 'Lst': '5.99',\n", + " 'Vol': '8',\n", + " 'OI': '4051',\n", + " 'BidSize': '190',\n", + " 'AskSize': '495'},\n", + " {'Sym': 'QQQ 240621P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.68',\n", + " 'Ask': '41.92',\n", + " 'Lst': '37.9',\n", + " 'Vol': '0',\n", + " 'OI': '1563',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240621465',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '4.29',\n", + " 'Bid': '5.62',\n", + " 'Ask': '5.67',\n", + " 'Lst': '6.3',\n", + " 'Vol': '6',\n", + " 'OI': '4323',\n", + " 'BidSize': '70',\n", + " 'AskSize': '45'},\n", + " {'Sym': 'QQQ 240621P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '1.44',\n", + " 'ChgPct': '3.44',\n", + " 'Bid': '41.88',\n", + " 'Ask': '42.11',\n", + " 'Lst': '41.92',\n", + " 'Vol': '296',\n", + " 'OI': '504',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-0.79',\n", + " 'ChgPct': '-16.46',\n", + " 'Bid': '4.58',\n", + " 'Ask': '4.64',\n", + " 'Lst': '4.8',\n", + " 'Vol': '3',\n", + " 'OI': '7882',\n", + " 'BidSize': '189',\n", + " 'AskSize': '493'},\n", + " {'Sym': 'QQQ 240621P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '3.14',\n", + " 'ChgPct': '6.88',\n", + " 'Bid': '46.38',\n", + " 'Ask': '46.62',\n", + " 'Lst': '45.66',\n", + " 'Vol': '67',\n", + " 'OI': '137',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621470',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.48',\n", + " 'ChgPct': '-10.5',\n", + " 'Bid': '4.54',\n", + " 'Ask': '4.59',\n", + " 'Lst': '4.57',\n", + " 'Vol': '74',\n", + " 'OI': '6799',\n", + " 'BidSize': '93',\n", + " 'AskSize': '461'},\n", + " {'Sym': 'QQQ 240621P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '2.71',\n", + " 'ChgPct': '5.96',\n", + " 'Bid': '46.6',\n", + " 'Ask': '46.83',\n", + " 'Lst': '45.47',\n", + " 'Vol': '83',\n", + " 'OI': '315',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.67',\n", + " 'Ask': '3.73',\n", + " 'Lst': '4.34',\n", + " 'Vol': '0',\n", + " 'OI': '21275',\n", + " 'BidSize': '279',\n", + " 'AskSize': '554'},\n", + " {'Sym': 'QQQ 240621P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.36',\n", + " 'Ask': '51.6',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621475',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-8',\n", + " 'Bid': '3.64',\n", + " 'Ask': '3.69',\n", + " 'Lst': '3.75',\n", + " 'Vol': '96',\n", + " 'OI': '3521',\n", + " 'BidSize': '249',\n", + " 'AskSize': '481'},\n", + " {'Sym': 'QQQ 240621P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.58',\n", + " 'Ask': '51.82',\n", + " 'Lst': '49.32',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-4.75',\n", + " 'Bid': '2.93',\n", + " 'Ask': '2.99',\n", + " 'Lst': '3.16',\n", + " 'Vol': '5',\n", + " 'OI': '2180',\n", + " 'BidSize': '213',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 240621P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.36',\n", + " 'Ask': '56.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621480',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-8.64',\n", + " 'Bid': '2.9',\n", + " 'Ask': '2.96',\n", + " 'Lst': '3.01',\n", + " 'Vol': '18',\n", + " 'OI': '1160',\n", + " 'BidSize': '221',\n", + " 'AskSize': '520'},\n", + " {'Sym': 'QQQ 240621P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '2.2',\n", + " 'ChgPct': '4.04',\n", + " 'Bid': '56.58',\n", + " 'Ask': '56.81',\n", + " 'Lst': '54.49',\n", + " 'Vol': '6',\n", + " 'OI': '9',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.33',\n", + " 'Ask': '2.38',\n", + " 'Lst': '2.85',\n", + " 'Vol': '0',\n", + " 'OI': '9308',\n", + " 'BidSize': '320',\n", + " 'AskSize': '702'},\n", + " {'Sym': 'QQQ 240621P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.36',\n", + " 'Ask': '61.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621485',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-21.43',\n", + " 'Bid': '2.3',\n", + " 'Ask': '2.35',\n", + " 'Lst': '2.38',\n", + " 'Vol': '1',\n", + " 'OI': '1990',\n", + " 'BidSize': '256',\n", + " 'AskSize': '519'},\n", + " {'Sym': 'QQQ 240621P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.58',\n", + " 'Ask': '61.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-4.12',\n", + " 'Bid': '1.83',\n", + " 'Ask': '1.89',\n", + " 'Lst': '1.94',\n", + " 'Vol': '1',\n", + " 'OI': '3458',\n", + " 'BidSize': '61',\n", + " 'AskSize': '537'},\n", + " {'Sym': 'QQQ 240621P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.35',\n", + " 'Ask': '66.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621490',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-10.99',\n", + " 'Bid': '1.84',\n", + " 'Ask': '1.87',\n", + " 'Lst': '1.91',\n", + " 'Vol': '2715',\n", + " 'OI': '227',\n", + " 'BidSize': '3',\n", + " 'AskSize': '536'},\n", + " {'Sym': 'QQQ 240621P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.57',\n", + " 'Ask': '66.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-7.27',\n", + " 'Bid': '1.45',\n", + " 'Ask': '1.5',\n", + " 'Lst': '1.65',\n", + " 'Vol': '3',\n", + " 'OI': '954',\n", + " 'BidSize': '320',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 240621P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.35',\n", + " 'Ask': '71.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621495',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.49',\n", + " 'Lst': '1.65',\n", + " 'Vol': '0',\n", + " 'OI': '906',\n", + " 'BidSize': '345',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 240621P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.57',\n", + " 'Ask': '71.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-5.83',\n", + " 'Bid': '1.15',\n", + " 'Ask': '1.2',\n", + " 'Lst': '1.2',\n", + " 'Vol': '73',\n", + " 'OI': '6045',\n", + " 'BidSize': '61',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 240621P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.35',\n", + " 'Ask': '76.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621500',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.27',\n", + " 'ChgPct': '-21.77',\n", + " 'Bid': '1.14',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.24',\n", + " 'Vol': '295',\n", + " 'OI': '937',\n", + " 'BidSize': '320',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 240621P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.57',\n", + " 'Ask': '76.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.91',\n", + " 'Ask': '0.96',\n", + " 'Lst': '1.02',\n", + " 'Vol': '0',\n", + " 'OI': '2703',\n", + " 'BidSize': '320',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 240621P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.35',\n", + " 'Ask': '81.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621505',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-4',\n", + " 'Bid': '0.9',\n", + " 'Ask': '0.95',\n", + " 'Lst': '1',\n", + " 'Vol': '1',\n", + " 'OI': '541',\n", + " 'BidSize': '320',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 240621P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.57',\n", + " 'Ask': '81.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.73',\n", + " 'Ask': '0.77',\n", + " 'Lst': '0.93',\n", + " 'Vol': '0',\n", + " 'OI': '1036',\n", + " 'BidSize': '330',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 240621P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.35',\n", + " 'Ask': '86.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621510',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.72',\n", + " 'Ask': '0.76',\n", + " 'Lst': '0.8',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '309',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 240621P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.57',\n", + " 'Ask': '86.81',\n", + " 'Lst': '87.32',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.67',\n", + " 'Vol': '0',\n", + " 'OI': '1267',\n", + " 'BidSize': '305',\n", + " 'AskSize': '228'},\n", + " {'Sym': 'QQQ 240621P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.35',\n", + " 'Ask': '91.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621515',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.76',\n", + " 'Vol': '0',\n", + " 'OI': '248',\n", + " 'BidSize': '37',\n", + " 'AskSize': '117'},\n", + " {'Sym': 'QQQ 240621P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.57',\n", + " 'Ask': '91.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.52',\n", + " 'Lst': '0.53',\n", + " 'Vol': '0',\n", + " 'OI': '812',\n", + " 'BidSize': '295',\n", + " 'AskSize': '534'},\n", + " {'Sym': 'QQQ 240621P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.35',\n", + " 'Ask': '96.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621520',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-19.61',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.5',\n", + " 'Lst': '0.51',\n", + " 'Vol': '12',\n", + " 'OI': '138',\n", + " 'BidSize': '422',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 240621P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.57',\n", + " 'Ask': '96.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621524.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.25',\n", + " 'Vol': '0',\n", + " 'OI': '701',\n", + " 'BidSize': '222',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 240621P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.35',\n", + " 'Ask': '101.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621525',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-14.29',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.42',\n", + " 'Vol': '2',\n", + " 'OI': '259',\n", + " 'BidSize': '219',\n", + " 'AskSize': '190'},\n", + " {'Sym': 'QQQ 240621P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.57',\n", + " 'Ask': '101.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621529.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '2.56',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.39',\n", + " 'Vol': '1',\n", + " 'OI': '1413',\n", + " 'BidSize': '195',\n", + " 'AskSize': '167'},\n", + " {'Sym': 'QQQ 240621P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.35',\n", + " 'Ask': '106.59',\n", + " 'Lst': '118.13',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621530',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.35',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '181',\n", + " 'AskSize': '151'},\n", + " {'Sym': 'QQQ 240621P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.57',\n", + " 'Ask': '106.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621534.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-14.81',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.27',\n", + " 'Vol': '125',\n", + " 'OI': '926',\n", + " 'BidSize': '87',\n", + " 'AskSize': '42'},\n", + " {'Sym': 'QQQ 240621P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.35',\n", + " 'Ask': '111.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621535',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '7.41',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.27',\n", + " 'Vol': '6',\n", + " 'OI': '400',\n", + " 'BidSize': '269',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240621P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.57',\n", + " 'Ask': '111.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621539.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '375',\n", + " 'BidSize': '233',\n", + " 'AskSize': '203'},\n", + " {'Sym': 'QQQ 240621P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.35',\n", + " 'Ask': '116.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621540',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-3.85',\n", + " 'Bid': '0.21',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0.26',\n", + " 'Vol': '100',\n", + " 'OI': '1',\n", + " 'BidSize': '238',\n", + " 'AskSize': '208'},\n", + " {'Sym': 'QQQ 240621P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.57',\n", + " 'Ask': '116.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621544.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-5.26',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.19',\n", + " 'Vol': '1',\n", + " 'OI': '513',\n", + " 'BidSize': '261',\n", + " 'AskSize': '243'},\n", + " {'Sym': 'QQQ 240621P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.35',\n", + " 'Ask': '121.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621545',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '373',\n", + " 'AskSize': '271'},\n", + " {'Sym': 'QQQ 240621P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.57',\n", + " 'Ask': '121.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621549.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '2812',\n", + " 'BidSize': '196',\n", + " 'AskSize': '176'},\n", + " {'Sym': 'QQQ 240621P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.35',\n", + " 'Ask': '126.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621550',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.2',\n", + " 'Lst': '0.2',\n", + " 'Vol': '0',\n", + " 'OI': '820',\n", + " 'BidSize': '261',\n", + " 'AskSize': '241'},\n", + " {'Sym': 'QQQ 240621P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.57',\n", + " 'Ask': '126.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621554.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.17',\n", + " 'Vol': '170',\n", + " 'OI': '1593',\n", + " 'BidSize': '282',\n", + " 'AskSize': '263'},\n", + " {'Sym': 'QQQ 240621P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.34',\n", + " 'Ask': '131.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621555',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00555000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.13',\n", + " 'Ask': '0.16',\n", + " 'Lst': '0.12',\n", + " 'Vol': '0',\n", + " 'OI': '4058',\n", + " 'BidSize': '184',\n", + " 'AskSize': '188'},\n", + " {'Sym': 'QQQ 240621P00555000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.56',\n", + " 'Ask': '131.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621559.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '939',\n", + " 'BidSize': '226',\n", + " 'AskSize': '208'},\n", + " {'Sym': 'QQQ 240621P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.34',\n", + " 'Ask': '136.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621560',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00560000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '306',\n", + " 'BidSize': '232',\n", + " 'AskSize': '214'},\n", + " {'Sym': 'QQQ 240621P00560000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.56',\n", + " 'Ask': '136.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621564.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.12',\n", + " 'Lst': '0.14',\n", + " 'Vol': '0',\n", + " 'OI': '1088',\n", + " 'BidSize': '122',\n", + " 'AskSize': '106'},\n", + " {'Sym': 'QQQ 240621P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.34',\n", + " 'Ask': '141.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621565',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00565000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.14',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '857',\n", + " 'BidSize': '128',\n", + " 'AskSize': '134'},\n", + " {'Sym': 'QQQ 240621P00565000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.56',\n", + " 'Ask': '141.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621569.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '2643',\n", + " 'BidSize': '182',\n", + " 'AskSize': '167'},\n", + " {'Sym': 'QQQ 240621P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.34',\n", + " 'Ask': '146.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621570',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00570000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.09',\n", + " 'Ask': '0.11',\n", + " 'Lst': '0.13',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '174',\n", + " 'AskSize': '177'},\n", + " {'Sym': 'QQQ 240621P00570000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.56',\n", + " 'Ask': '146.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621574.78',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-12.5',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.08',\n", + " 'Vol': '1',\n", + " 'OI': '3798',\n", + " 'BidSize': '180',\n", + " 'AskSize': '170'},\n", + " {'Sym': 'QQQ 240621P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.34',\n", + " 'Ask': '151.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621575',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00575000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.1',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '1099',\n", + " 'BidSize': '193',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 240621P00575000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.56',\n", + " 'Ask': '151.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621580',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00580000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.04',\n", + " 'Ask': '0.09',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '218',\n", + " 'AskSize': '168'},\n", + " {'Sym': 'QQQ 240621P00580000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.56',\n", + " 'Ask': '156.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621585',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00585000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '585',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.07',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '139',\n", + " 'AskSize': '124'},\n", + " {'Sym': 'QQQ 240621P00585000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '585',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.56',\n", + " 'Ask': '161.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621590',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00590000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '590',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.03',\n", + " 'Ask': '0.08',\n", + " 'Lst': '0.08',\n", + " 'Vol': '0',\n", + " 'OI': '332',\n", + " 'BidSize': '276',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240621P00590000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '590',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.56',\n", + " 'Ask': '166.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621595',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00595000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '350',\n", + " 'BidSize': '217',\n", + " 'AskSize': '162'},\n", + " {'Sym': 'QQQ 240621P00595000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.56',\n", + " 'Ask': '171.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621600',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00600000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '600',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.02',\n", + " 'Ask': '0.07',\n", + " 'Lst': '0.04',\n", + " 'Vol': '0',\n", + " 'OI': '500',\n", + " 'BidSize': '181',\n", + " 'AskSize': '122'},\n", + " {'Sym': 'QQQ 240621P00600000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '600',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.56',\n", + " 'Ask': '176.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621605',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00605000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '605',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.06',\n", + " 'Lst': '0.05',\n", + " 'Vol': '0',\n", + " 'OI': '1177',\n", + " 'BidSize': '206',\n", + " 'AskSize': '151'},\n", + " {'Sym': 'QQQ 240621P00605000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '605',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.55',\n", + " 'Ask': '181.8',\n", + " 'Lst': '198.4',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240621610',\n", + " 'Legs': [{'Sym': 'QQQ 240621C00610000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '610',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.01',\n", + " 'Ask': '0.05',\n", + " 'Lst': '0.06',\n", + " 'Vol': '0',\n", + " 'OI': '3922',\n", + " 'BidSize': '273',\n", + " 'AskSize': '96'},\n", + " {'Sym': 'QQQ 240621P00610000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '610',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.55',\n", + " 'Ask': '186.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jun 28',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 152},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240628249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.59',\n", + " 'Ask': '178.93',\n", + " 'Lst': '177.62',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.31',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.42',\n", + " 'Vol': '0',\n", + " 'OI': '410',\n", + " 'BidSize': '100',\n", + " 'AskSize': '106'}]},\n", + " {'SymbolGroup': 'QQQ20240628254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '173.73',\n", + " 'Ask': '174.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.34',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.36',\n", + " 'Vol': '0',\n", + " 'OI': '181',\n", + " 'BidSize': '100',\n", + " 'AskSize': '117'}]},\n", + " {'SymbolGroup': 'QQQ20240628259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '168.87',\n", + " 'Ask': '169.21',\n", + " 'Lst': '155.7',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '598',\n", + " 'BidSize': '101',\n", + " 'AskSize': '107'}]},\n", + " {'SymbolGroup': 'QQQ20240628264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164.02',\n", + " 'Ask': '164.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0.47',\n", + " 'Vol': '0',\n", + " 'OI': '456',\n", + " 'BidSize': '102',\n", + " 'AskSize': '52'}]},\n", + " {'SymbolGroup': 'QQQ20240628269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.17',\n", + " 'Ask': '159.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.48',\n", + " 'Vol': '0',\n", + " 'OI': '665',\n", + " 'BidSize': '100',\n", + " 'AskSize': '52'}]},\n", + " {'SymbolGroup': 'QQQ20240628274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.33',\n", + " 'Ask': '154.67',\n", + " 'Lst': '144.59',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.59',\n", + " 'Lst': '0.63',\n", + " 'Vol': '0',\n", + " 'OI': '329',\n", + " 'BidSize': '100',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240628279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.49',\n", + " 'Ask': '149.83',\n", + " 'Lst': '129.76',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.65',\n", + " 'Lst': '0.57',\n", + " 'Vol': '0',\n", + " 'OI': '436',\n", + " 'BidSize': '101',\n", + " 'AskSize': '105'}]},\n", + " {'SymbolGroup': 'QQQ20240628284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.66',\n", + " 'Ask': '145',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.64',\n", + " 'Ask': '0.71',\n", + " 'Lst': '0.62',\n", + " 'Vol': '0',\n", + " 'OI': '485',\n", + " 'BidSize': '100',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240628289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.83',\n", + " 'Ask': '140.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.71',\n", + " 'Ask': '0.78',\n", + " 'Lst': '0.72',\n", + " 'Vol': '0',\n", + " 'OI': '285',\n", + " 'BidSize': '100',\n", + " 'AskSize': '18'}]},\n", + " {'SymbolGroup': 'QQQ20240628294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.02',\n", + " 'Ask': '135.35',\n", + " 'Lst': '117.71',\n", + " 'Vol': '0',\n", + " 'OI': '383',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.75',\n", + " 'Vol': '0',\n", + " 'OI': '3057',\n", + " 'BidSize': '100',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20240628299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.21',\n", + " 'Ask': '130.54',\n", + " 'Lst': '129.15',\n", + " 'Vol': '0',\n", + " 'OI': '154',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '5.49',\n", + " 'Bid': '0.88',\n", + " 'Ask': '0.95',\n", + " 'Lst': '0.91',\n", + " 'Vol': '3',\n", + " 'OI': '715',\n", + " 'BidSize': '100',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240628304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.41',\n", + " 'Ask': '125.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.06',\n", + " 'Bid': '0.98',\n", + " 'Ask': '1.04',\n", + " 'Lst': '0.97',\n", + " 'Vol': '7',\n", + " 'OI': '277',\n", + " 'BidSize': '501',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240628309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.62',\n", + " 'Ask': '120.96',\n", + " 'Lst': '97.14',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.09',\n", + " 'Ask': '1.16',\n", + " 'Lst': '1.07',\n", + " 'Vol': '0',\n", + " 'OI': '534',\n", + " 'BidSize': '501',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240628314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.85',\n", + " 'Ask': '116.18',\n", + " 'Lst': '102.36',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.21',\n", + " 'Ask': '1.29',\n", + " 'Lst': '1.16',\n", + " 'Vol': '0',\n", + " 'OI': '696',\n", + " 'BidSize': '501',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240628319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.09',\n", + " 'Ask': '111.42',\n", + " 'Lst': '110.26',\n", + " 'Vol': '0',\n", + " 'OI': '148',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.43',\n", + " 'Lst': '1.02',\n", + " 'Vol': '0',\n", + " 'OI': '576',\n", + " 'BidSize': '501',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.35',\n", + " 'Ask': '106.68',\n", + " 'Lst': '93.33',\n", + " 'Vol': '0',\n", + " 'OI': '80',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '3.97',\n", + " 'Bid': '1.51',\n", + " 'Ask': '1.58',\n", + " 'Lst': '1.51',\n", + " 'Vol': '200',\n", + " 'OI': '337',\n", + " 'BidSize': '501',\n", + " 'AskSize': '44'}]},\n", + " {'SymbolGroup': 'QQQ20240628329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.63',\n", + " 'Ask': '101.96',\n", + " 'Lst': '106.37',\n", + " 'Vol': '0',\n", + " 'OI': '144',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.69',\n", + " 'Ask': '1.77',\n", + " 'Lst': '1.72',\n", + " 'Vol': '0',\n", + " 'OI': '250',\n", + " 'BidSize': '501',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628332.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00332780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.81',\n", + " 'Ask': '99.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00332780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.8',\n", + " 'Ask': '1.89',\n", + " 'Lst': '2.72',\n", + " 'Vol': '0',\n", + " 'OI': '76',\n", + " 'BidSize': '500',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628333.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00333780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.87',\n", + " 'Ask': '98.2',\n", + " 'Lst': '97.01',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00333780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.85',\n", + " 'Ask': '1.93',\n", + " 'Lst': '2.55',\n", + " 'Vol': '0',\n", + " 'OI': '155',\n", + " 'BidSize': '502',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.94',\n", + " 'Ask': '97.26',\n", + " 'Lst': '82.28',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '-0.47',\n", + " 'ChgPct': '-24.35',\n", + " 'Bid': '1.89',\n", + " 'Ask': '1.97',\n", + " 'Lst': '1.93',\n", + " 'Vol': '13',\n", + " 'OI': '250',\n", + " 'BidSize': '501',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240628335.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00335780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96',\n", + " 'Ask': '96.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00335780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.93',\n", + " 'Ask': '2.02',\n", + " 'Lst': '2.51',\n", + " 'Vol': '0',\n", + " 'OI': '167',\n", + " 'BidSize': '501',\n", + " 'AskSize': '552'}]},\n", + " {'SymbolGroup': 'QQQ20240628336.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00336780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.06',\n", + " 'Ask': '95.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00336780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.98',\n", + " 'Ask': '2.06',\n", + " 'Lst': '2',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '501',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628337.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00337780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.13',\n", + " 'Ask': '94.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240628P00337780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.02',\n", + " 'Ask': '2.1',\n", + " 'Lst': '2.03',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '501',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20240628338.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00338780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.2',\n", + " 'Ask': '93.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00338780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.16',\n", + " 'Lst': '1.98',\n", + " 'Vol': '0',\n", + " 'OI': '134',\n", + " 'BidSize': '501',\n", + " 'AskSize': '552'}]},\n", + " {'SymbolGroup': 'QQQ20240628339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '92.26',\n", + " 'Ask': '92.59',\n", + " 'Lst': '95.01',\n", + " 'Vol': '0',\n", + " 'OI': '101',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '3.37',\n", + " 'Bid': '2.12',\n", + " 'Ask': '2.2',\n", + " 'Lst': '2.08',\n", + " 'Vol': '2',\n", + " 'OI': '356',\n", + " 'BidSize': '502',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628340.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00340780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.33',\n", + " 'Ask': '91.66',\n", + " 'Lst': '91.76',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00340780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '9.01',\n", + " 'Bid': '2.17',\n", + " 'Ask': '2.24',\n", + " 'Lst': '2.22',\n", + " 'Vol': '2',\n", + " 'OI': '72',\n", + " 'BidSize': '117',\n", + " 'AskSize': '54'}]},\n", + " {'SymbolGroup': 'QQQ20240628341.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00341780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.4',\n", + " 'Ask': '90.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00341780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.22',\n", + " 'Ask': '2.29',\n", + " 'Lst': '1.97',\n", + " 'Vol': '0',\n", + " 'OI': '279',\n", + " 'BidSize': '101',\n", + " 'AskSize': '38'}]},\n", + " {'SymbolGroup': 'QQQ20240628342.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00342780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.48',\n", + " 'Ask': '89.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00342780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.27',\n", + " 'Ask': '2.36',\n", + " 'Lst': '2.1',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '502',\n", + " 'AskSize': '552'}]},\n", + " {'SymbolGroup': 'QQQ20240628343.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00343780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.55',\n", + " 'Ask': '88.87',\n", + " 'Lst': '80.3',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00343780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.32',\n", + " 'Ask': '2.41',\n", + " 'Lst': '2.03',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '502',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.62',\n", + " 'Ask': '87.95',\n", + " 'Lst': '90.51',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-1.29',\n", + " 'Bid': '2.37',\n", + " 'Ask': '2.46',\n", + " 'Lst': '2.33',\n", + " 'Vol': '2',\n", + " 'OI': '117',\n", + " 'BidSize': '505',\n", + " 'AskSize': '505'}]},\n", + " {'SymbolGroup': 'QQQ20240628345.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00345780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.7',\n", + " 'Ask': '87.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00345780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1.23',\n", + " 'Bid': '2.43',\n", + " 'Ask': '2.52',\n", + " 'Lst': '2.43',\n", + " 'Vol': '2',\n", + " 'OI': '365',\n", + " 'BidSize': '698',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628346.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00346780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.78',\n", + " 'Ask': '86.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00346780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.49',\n", + " 'Ask': '2.58',\n", + " 'Lst': '2.8',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '502',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628347.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00347780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.85',\n", + " 'Ask': '85.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00347780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.54',\n", + " 'Ask': '2.64',\n", + " 'Lst': '4.03',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '505',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628348.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00348780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.93',\n", + " 'Ask': '84.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00348780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.6',\n", + " 'Ask': '2.7',\n", + " 'Lst': '2.31',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '505',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.02',\n", + " 'Ask': '83.34',\n", + " 'Lst': '85.94',\n", + " 'Vol': '0',\n", + " 'OI': '251',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.67',\n", + " 'Ask': '2.76',\n", + " 'Lst': '2.51',\n", + " 'Vol': '0',\n", + " 'OI': '5184',\n", + " 'BidSize': '505',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628350.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00350780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350.78',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-1.93',\n", + " 'Bid': '82.1',\n", + " 'Ask': '82.42',\n", + " 'Lst': '82.9',\n", + " 'Vol': '2',\n", + " 'OI': '9',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00350780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '2.16',\n", + " 'Bid': '2.73',\n", + " 'Ask': '2.82',\n", + " 'Lst': '2.78',\n", + " 'Vol': '5',\n", + " 'OI': '648',\n", + " 'BidSize': '505',\n", + " 'AskSize': '520'}]},\n", + " {'SymbolGroup': 'QQQ20240628351.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00351780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.18',\n", + " 'Ask': '81.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00351780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.79',\n", + " 'Ask': '2.89',\n", + " 'Lst': '4.27',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '505',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628352.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00352780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '352.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.27',\n", + " 'Ask': '80.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00352780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '352.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.86',\n", + " 'Ask': '2.96',\n", + " 'Lst': '2.66',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '502',\n", + " 'AskSize': '552'}]},\n", + " {'SymbolGroup': 'QQQ20240628353.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00353780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.36',\n", + " 'Ask': '79.67',\n", + " 'Lst': '62.98',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00353780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.93',\n", + " 'Ask': '3.02',\n", + " 'Lst': '2.87',\n", + " 'Vol': '0',\n", + " 'OI': '66',\n", + " 'BidSize': '334',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.44',\n", + " 'Ask': '78.76',\n", + " 'Lst': '81.74',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3',\n", + " 'Ask': '3.09',\n", + " 'Lst': '2.81',\n", + " 'Vol': '0',\n", + " 'OI': '724',\n", + " 'BidSize': '380',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628355.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00355780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.54',\n", + " 'Ask': '77.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00355780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.07',\n", + " 'Ask': '3.17',\n", + " 'Lst': '2.65',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '502',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628356.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00356780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.63',\n", + " 'Ask': '76.95',\n", + " 'Lst': '75.08',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00356780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.14',\n", + " 'Ask': '3.24',\n", + " 'Lst': '2.95',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '502',\n", + " 'AskSize': '504'}]},\n", + " {'SymbolGroup': 'QQQ20240628357.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00357780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.72',\n", + " 'Ask': '76.04',\n", + " 'Lst': '70.42',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00357780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.22',\n", + " 'Ask': '3.31',\n", + " 'Lst': '3',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '122',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240628358.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00358780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.82',\n", + " 'Ask': '75.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00358780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.29',\n", + " 'Ask': '3.39',\n", + " 'Lst': '3',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '529',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240628359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.92',\n", + " 'Ask': '74.23',\n", + " 'Lst': '78.26',\n", + " 'Vol': '0',\n", + " 'OI': '156',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.37',\n", + " 'Ask': '3.47',\n", + " 'Lst': '3.4',\n", + " 'Vol': '0',\n", + " 'OI': '269',\n", + " 'BidSize': '502',\n", + " 'AskSize': '488'}]},\n", + " {'SymbolGroup': 'QQQ20240628360.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00360780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.02',\n", + " 'Ask': '73.33',\n", + " 'Lst': '62.4',\n", + " 'Vol': '0',\n", + " 'OI': '98',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00360780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.45',\n", + " 'Ask': '3.55',\n", + " 'Lst': '3.24',\n", + " 'Vol': '0',\n", + " 'OI': '150',\n", + " 'BidSize': '504',\n", + " 'AskSize': '491'}]},\n", + " {'SymbolGroup': 'QQQ20240628361.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00361780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.13',\n", + " 'Ask': '72.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00361780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.53',\n", + " 'Ask': '3.64',\n", + " 'Lst': '3.08',\n", + " 'Vol': '0',\n", + " 'OI': '49',\n", + " 'BidSize': '505',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628362.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00362780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.22',\n", + " 'Ask': '71.54',\n", + " 'Lst': '77.38',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00362780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.62',\n", + " 'Ask': '3.72',\n", + " 'Lst': '6.66',\n", + " 'Vol': '0',\n", + " 'OI': '46',\n", + " 'BidSize': '515',\n", + " 'AskSize': '477'}]},\n", + " {'SymbolGroup': 'QQQ20240628363.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00363780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.33',\n", + " 'Ask': '70.64',\n", + " 'Lst': '55.92',\n", + " 'Vol': '0',\n", + " 'OI': '141',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00363780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363.78',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-3.75',\n", + " 'Bid': '3.71',\n", + " 'Ask': '3.81',\n", + " 'Lst': '3.73',\n", + " 'Vol': '2',\n", + " 'OI': '51',\n", + " 'BidSize': '486',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20240628364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.44',\n", + " 'Ask': '69.75',\n", + " 'Lst': '72.68',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '10.47',\n", + " 'Bid': '3.79',\n", + " 'Ask': '3.9',\n", + " 'Lst': '3.82',\n", + " 'Vol': '7',\n", + " 'OI': '822',\n", + " 'BidSize': '885',\n", + " 'AskSize': '484'}]},\n", + " {'SymbolGroup': 'QQQ20240628365.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00365780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.55',\n", + " 'Ask': '68.86',\n", + " 'Lst': '68.03',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00365780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.89',\n", + " 'Ask': '3.99',\n", + " 'Lst': '4.06',\n", + " 'Vol': '0',\n", + " 'OI': '89',\n", + " 'BidSize': '483',\n", + " 'AskSize': '471'}]},\n", + " {'SymbolGroup': 'QQQ20240628366.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00366780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.66',\n", + " 'Ask': '67.97',\n", + " 'Lst': '56.04',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00366780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.98',\n", + " 'Ask': '4.09',\n", + " 'Lst': '3.66',\n", + " 'Vol': '0',\n", + " 'OI': '118',\n", + " 'BidSize': '522',\n", + " 'AskSize': '497'}]},\n", + " {'SymbolGroup': 'QQQ20240628367.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00367780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.78',\n", + " 'Ask': '67.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00367780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.08',\n", + " 'Ask': '4.19',\n", + " 'Lst': '3.64',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '461',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628368.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00368780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.89',\n", + " 'Ask': '66.2',\n", + " 'Lst': '70',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00368780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.18',\n", + " 'Ask': '4.29',\n", + " 'Lst': '3.64',\n", + " 'Vol': '0',\n", + " 'OI': '160',\n", + " 'BidSize': '593',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.01',\n", + " 'Ask': '65.32',\n", + " 'Lst': '69.42',\n", + " 'Vol': '0',\n", + " 'OI': '115',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.28',\n", + " 'Ask': '4.39',\n", + " 'Lst': '3.89',\n", + " 'Vol': '0',\n", + " 'OI': '943',\n", + " 'BidSize': '609',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628370.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00370780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.13',\n", + " 'Ask': '64.44',\n", + " 'Lst': '54.1',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00370780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.38',\n", + " 'Ask': '4.49',\n", + " 'Lst': '4.4',\n", + " 'Vol': '0',\n", + " 'OI': '309',\n", + " 'BidSize': '624',\n", + " 'AskSize': '452'}]},\n", + " {'SymbolGroup': 'QQQ20240628371.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00371780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.26',\n", + " 'Ask': '63.57',\n", + " 'Lst': '63.84',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00371780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371.78',\n", + " 'Chg': '-0.52',\n", + " 'ChgPct': '-11.95',\n", + " 'Bid': '4.49',\n", + " 'Ask': '4.6',\n", + " 'Lst': '4.35',\n", + " 'Vol': '1',\n", + " 'OI': '35',\n", + " 'BidSize': '592',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628372.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00372780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.4',\n", + " 'Ask': '62.69',\n", + " 'Lst': '62.96',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00372780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.6',\n", + " 'Ask': '4.71',\n", + " 'Lst': '4.05',\n", + " 'Vol': '0',\n", + " 'OI': '77',\n", + " 'BidSize': '584',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628373.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00373780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.52',\n", + " 'Ask': '61.82',\n", + " 'Lst': '62.13',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00373780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.71',\n", + " 'Ask': '4.82',\n", + " 'Lst': '3.99',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '729',\n", + " 'AskSize': '442'}]},\n", + " {'SymbolGroup': 'QQQ20240628374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.66',\n", + " 'Ask': '60.95',\n", + " 'Lst': '64.74',\n", + " 'Vol': '0',\n", + " 'OI': '150',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.82',\n", + " 'Ask': '4.94',\n", + " 'Lst': '4.45',\n", + " 'Vol': '0',\n", + " 'OI': '417',\n", + " 'BidSize': '508',\n", + " 'AskSize': '472'}]},\n", + " {'SymbolGroup': 'QQQ20240628375.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00375780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.79',\n", + " 'Ask': '60.09',\n", + " 'Lst': '50.33',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00375780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '8.57',\n", + " 'Bid': '4.94',\n", + " 'Ask': '5.06',\n", + " 'Lst': '4.9',\n", + " 'Vol': '201',\n", + " 'OI': '132',\n", + " 'BidSize': '1010',\n", + " 'AskSize': '510'}]},\n", + " {'SymbolGroup': 'QQQ20240628376.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00376780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.92',\n", + " 'Ask': '59.23',\n", + " 'Lst': '59.48',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00376780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '2.15',\n", + " 'Bid': '5.06',\n", + " 'Ask': '5.17',\n", + " 'Lst': '5.11',\n", + " 'Vol': '60',\n", + " 'OI': '70',\n", + " 'BidSize': '669',\n", + " 'AskSize': '114'}]},\n", + " {'SymbolGroup': 'QQQ20240628377.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00377780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.07',\n", + " 'Ask': '58.37',\n", + " 'Lst': '56.71',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00377780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.18',\n", + " 'Ask': '5.3',\n", + " 'Lst': '5.66',\n", + " 'Vol': '0',\n", + " 'OI': '57',\n", + " 'BidSize': '616',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240628378.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00378780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.21',\n", + " 'Ask': '57.51',\n", + " 'Lst': '57.28',\n", + " 'Vol': '0',\n", + " 'OI': '72',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00378780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.31',\n", + " 'Ask': '5.43',\n", + " 'Lst': '4.66',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '618',\n", + " 'AskSize': '437'}]},\n", + " {'SymbolGroup': 'QQQ20240628379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-0.22',\n", + " 'ChgPct': '-0.38',\n", + " 'Bid': '56.36',\n", + " 'Ask': '56.66',\n", + " 'Lst': '58.02',\n", + " 'Vol': '5',\n", + " 'OI': '397',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.44',\n", + " 'Ask': '5.56',\n", + " 'Lst': '5.3',\n", + " 'Vol': '0',\n", + " 'OI': '435',\n", + " 'BidSize': '690',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240628380',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.17',\n", + " 'Ask': '56.47',\n", + " 'Lst': '55.1',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.41',\n", + " 'ChgPct': '7.52',\n", + " 'Bid': '5.47',\n", + " 'Ask': '5.59',\n", + " 'Lst': '5.45',\n", + " 'Vol': '10',\n", + " 'OI': '214',\n", + " 'BidSize': '608',\n", + " 'AskSize': '429'}]},\n", + " {'SymbolGroup': 'QQQ20240628380.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00380780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.51',\n", + " 'Ask': '55.81',\n", + " 'Lst': '58.71',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00380780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.58',\n", + " 'Ask': '5.7',\n", + " 'Lst': '4.72',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '445',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240628381.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00381780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.66',\n", + " 'Ask': '54.96',\n", + " 'Lst': '59.43',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00381780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.71',\n", + " 'Ask': '5.83',\n", + " 'Lst': '5.28',\n", + " 'Vol': '0',\n", + " 'OI': '345',\n", + " 'BidSize': '696',\n", + " 'AskSize': '413'}]},\n", + " {'SymbolGroup': 'QQQ20240628382.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00382780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.82',\n", + " 'Ask': '54.12',\n", + " 'Lst': '41.85',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00382780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.85',\n", + " 'Ask': '5.97',\n", + " 'Lst': '5.13',\n", + " 'Vol': '0',\n", + " 'OI': '127',\n", + " 'BidSize': '700',\n", + " 'AskSize': '411'}]},\n", + " {'SymbolGroup': 'QQQ20240628383.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00383780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.98',\n", + " 'Ask': '53.28',\n", + " 'Lst': '51.45',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00383780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383.78',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '3.65',\n", + " 'Bid': '6',\n", + " 'Ask': '6.12',\n", + " 'Lst': '6.02',\n", + " 'Vol': '7',\n", + " 'OI': '189',\n", + " 'BidSize': '417',\n", + " 'AskSize': '415'}]},\n", + " {'SymbolGroup': 'QQQ20240628384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.14',\n", + " 'Ask': '52.44',\n", + " 'Lst': '40.9',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.14',\n", + " 'Ask': '52.44',\n", + " 'Lst': '40.9',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.14',\n", + " 'Ask': '6.27',\n", + " 'Lst': '5.31',\n", + " 'Vol': '0',\n", + " 'OI': '251',\n", + " 'BidSize': '690',\n", + " 'AskSize': '428'}]},\n", + " {'SymbolGroup': 'QQQ20240628385.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00385780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.31',\n", + " 'Ask': '51.61',\n", + " 'Lst': '55.45',\n", + " 'Vol': '0',\n", + " 'OI': '95',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00385780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.3',\n", + " 'Ask': '6.42',\n", + " 'Lst': '5.64',\n", + " 'Vol': '0',\n", + " 'OI': '36',\n", + " 'BidSize': '111',\n", + " 'AskSize': '408'}]},\n", + " {'SymbolGroup': 'QQQ20240628386.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00386780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.48',\n", + " 'Ask': '50.78',\n", + " 'Lst': '54.79',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00386780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.45',\n", + " 'Ask': '6.58',\n", + " 'Lst': '5.95',\n", + " 'Vol': '0',\n", + " 'OI': '70',\n", + " 'BidSize': '447',\n", + " 'AskSize': '520'}]},\n", + " {'SymbolGroup': 'QQQ20240628387.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00387780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.66',\n", + " 'Ask': '49.95',\n", + " 'Lst': '48.5',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00387780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.61',\n", + " 'Ask': '6.74',\n", + " 'Lst': '6',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '444',\n", + " 'AskSize': '520'}]},\n", + " {'SymbolGroup': 'QQQ20240628388.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00388780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.84',\n", + " 'Ask': '49.13',\n", + " 'Lst': '49.28',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00388780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.77',\n", + " 'Ask': '6.9',\n", + " 'Lst': '7.16',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '896',\n", + " 'AskSize': '397'}]},\n", + " {'SymbolGroup': 'QQQ20240628389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.02',\n", + " 'Ask': '48.31',\n", + " 'Lst': '49.44',\n", + " 'Vol': '0',\n", + " 'OI': '401',\n", + " 'BidSize': '61',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '7.43',\n", + " 'Bid': '6.94',\n", + " 'Ask': '7.07',\n", + " 'Lst': '6.73',\n", + " 'Vol': '4',\n", + " 'OI': '333',\n", + " 'BidSize': '558',\n", + " 'AskSize': '400'}]},\n", + " {'SymbolGroup': 'QQQ20240628390',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.84',\n", + " 'Ask': '48.13',\n", + " 'Lst': '51.1',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '61',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.14',\n", + " 'Bid': '6.98',\n", + " 'Ask': '7.11',\n", + " 'Lst': '6.94',\n", + " 'Vol': '11',\n", + " 'OI': '68',\n", + " 'BidSize': '612',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240628390.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00390780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390.78',\n", + " 'Chg': '2.82',\n", + " 'ChgPct': '5.69',\n", + " 'Bid': '47.21',\n", + " 'Ask': '47.5',\n", + " 'Lst': '49.52',\n", + " 'Vol': '1',\n", + " 'OI': '42',\n", + " 'BidSize': '38',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00390780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390.78',\n", + " 'Chg': '0.86',\n", + " 'ChgPct': '12.27',\n", + " 'Bid': '7.11',\n", + " 'Ask': '7.24',\n", + " 'Lst': '7.01',\n", + " 'Vol': '1',\n", + " 'OI': '199',\n", + " 'BidSize': '809',\n", + " 'AskSize': '391'}]},\n", + " {'SymbolGroup': 'QQQ20240628391.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00391780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.4',\n", + " 'Ask': '46.69',\n", + " 'Lst': '38.82',\n", + " 'Vol': '0',\n", + " 'OI': '50',\n", + " 'BidSize': '61',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00391780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.29',\n", + " 'Ask': '7.42',\n", + " 'Lst': '6.53',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '521',\n", + " 'AskSize': '396'}]},\n", + " {'SymbolGroup': 'QQQ20240628392.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00392780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.6',\n", + " 'Ask': '45.88',\n", + " 'Lst': '49.26',\n", + " 'Vol': '0',\n", + " 'OI': '165',\n", + " 'BidSize': '38',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00392780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.47',\n", + " 'Ask': '7.6',\n", + " 'Lst': '7.87',\n", + " 'Vol': '0',\n", + " 'OI': '46',\n", + " 'BidSize': '516',\n", + " 'AskSize': '393'}]},\n", + " {'SymbolGroup': 'QQQ20240628393.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00393780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.8',\n", + " 'Ask': '45.08',\n", + " 'Lst': '49.11',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240628P00393780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.66',\n", + " 'Ask': '7.79',\n", + " 'Lst': '9.93',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '385',\n", + " 'AskSize': '391'}]},\n", + " {'SymbolGroup': 'QQQ20240628394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-2.65',\n", + " 'ChgPct': '-5.74',\n", + " 'Bid': '44',\n", + " 'Ask': '44.28',\n", + " 'Lst': '46.15',\n", + " 'Vol': '1',\n", + " 'OI': '223',\n", + " 'BidSize': '50',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240628P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.85',\n", + " 'Ask': '7.98',\n", + " 'Lst': '7.13',\n", + " 'Vol': '0',\n", + " 'OI': '177',\n", + " 'BidSize': '97',\n", + " 'AskSize': '390'}]},\n", + " {'SymbolGroup': 'QQQ20240628395.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00395780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.21',\n", + " 'Ask': '43.49',\n", + " 'Lst': '48.74',\n", + " 'Vol': '0',\n", + " 'OI': '257',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240628P00395780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0.85',\n", + " 'ChgPct': '10.49',\n", + " 'Bid': '8.04',\n", + " 'Ask': '8.17',\n", + " 'Lst': '8.1',\n", + " 'Vol': '6',\n", + " 'OI': '28',\n", + " 'BidSize': '349',\n", + " 'AskSize': '377'}]},\n", + " {'SymbolGroup': 'QQQ20240628396.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00396780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.42',\n", + " 'Ask': '42.7',\n", + " 'Lst': '47.79',\n", + " 'Vol': '0',\n", + " 'OI': '103',\n", + " 'BidSize': '308',\n", + " 'AskSize': '220'},\n", + " {'Sym': 'QQQ 240628P00396780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396.78',\n", + " 'Chg': '-0.37',\n", + " 'ChgPct': '-4.55',\n", + " 'Bid': '8.24',\n", + " 'Ask': '8.36',\n", + " 'Lst': '8.14',\n", + " 'Vol': '4',\n", + " 'OI': '12487',\n", + " 'BidSize': '636',\n", + " 'AskSize': '86'}]},\n", + " {'SymbolGroup': 'QQQ20240628397.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00397780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.64',\n", + " 'Ask': '41.92',\n", + " 'Lst': '39.83',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '50',\n", + " 'AskSize': '229'},\n", + " {'Sym': 'QQQ 240628P00397780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.45',\n", + " 'Ask': '8.58',\n", + " 'Lst': '7.62',\n", + " 'Vol': '0',\n", + " 'OI': '328',\n", + " 'BidSize': '60',\n", + " 'AskSize': '380'}]},\n", + " {'SymbolGroup': 'QQQ20240628398.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00398780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.86',\n", + " 'Ask': '41.14',\n", + " 'Lst': '43.43',\n", + " 'Vol': '0',\n", + " 'OI': '36',\n", + " 'BidSize': '307',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240628P00398780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.66',\n", + " 'Ask': '8.79',\n", + " 'Lst': '7.79',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '61',\n", + " 'AskSize': '370'}]},\n", + " {'SymbolGroup': 'QQQ20240628399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-2.6',\n", + " 'ChgPct': '-6.19',\n", + " 'Bid': '40.1',\n", + " 'Ask': '40.36',\n", + " 'Lst': '42',\n", + " 'Vol': '1',\n", + " 'OI': '557',\n", + " 'BidSize': '50',\n", + " 'AskSize': '212'},\n", + " {'Sym': 'QQQ 240628P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.69',\n", + " 'ChgPct': '7.84',\n", + " 'Bid': '8.87',\n", + " 'Ask': '9.01',\n", + " 'Lst': '8.8',\n", + " 'Vol': '2',\n", + " 'OI': '1030',\n", + " 'BidSize': '402',\n", + " 'AskSize': '377'}]},\n", + " {'SymbolGroup': 'QQQ20240628400',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.93',\n", + " 'Ask': '40.2',\n", + " 'Lst': '45.32',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240628P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.36',\n", + " 'ChgPct': '4',\n", + " 'Bid': '8.92',\n", + " 'Ask': '9.03',\n", + " 'Lst': '9',\n", + " 'Vol': '84',\n", + " 'OI': '344',\n", + " 'BidSize': '558',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20240628400.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00400780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.32',\n", + " 'Ask': '39.6',\n", + " 'Lst': '43.13',\n", + " 'Vol': '0',\n", + " 'OI': '283',\n", + " 'BidSize': '305',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240628P00400780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400.78',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '4.45',\n", + " 'Bid': '9.09',\n", + " 'Ask': '9.21',\n", + " 'Lst': '8.76',\n", + " 'Vol': '2',\n", + " 'OI': '156',\n", + " 'BidSize': '433',\n", + " 'AskSize': '70'}]},\n", + " {'SymbolGroup': 'QQQ20240628401.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00401780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.56',\n", + " 'Ask': '38.83',\n", + " 'Lst': '29.05',\n", + " 'Vol': '0',\n", + " 'OI': '208',\n", + " 'BidSize': '304',\n", + " 'AskSize': '219'},\n", + " {'Sym': 'QQQ 240628P00401780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.32',\n", + " 'Ask': '9.44',\n", + " 'Lst': '8.37',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '523',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240628402.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00402780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.8',\n", + " 'Ask': '38.07',\n", + " 'Lst': '37.34',\n", + " 'Vol': '0',\n", + " 'OI': '96',\n", + " 'BidSize': '304',\n", + " 'AskSize': '215'},\n", + " {'Sym': 'QQQ 240628P00402780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402.78',\n", + " 'Chg': '-6.99',\n", + " 'ChgPct': '-73.5',\n", + " 'Bid': '9.55',\n", + " 'Ask': '9.67',\n", + " 'Lst': '9.51',\n", + " 'Vol': '11',\n", + " 'OI': '17',\n", + " 'BidSize': '526',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240628403.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00403780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.05',\n", + " 'Ask': '37.32',\n", + " 'Lst': '36.5',\n", + " 'Vol': '0',\n", + " 'OI': '108',\n", + " 'BidSize': '303',\n", + " 'AskSize': '223'},\n", + " {'Sym': 'QQQ 240628P00403780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.79',\n", + " 'Ask': '9.91',\n", + " 'Lst': '10.04',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '97',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240628404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.31',\n", + " 'Ask': '36.57',\n", + " 'Lst': '38.68',\n", + " 'Vol': '0',\n", + " 'OI': '122',\n", + " 'BidSize': '38',\n", + " 'AskSize': '217'},\n", + " {'Sym': 'QQQ 240628P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.03',\n", + " 'Ask': '10.16',\n", + " 'Lst': '9.04',\n", + " 'Vol': '0',\n", + " 'OI': '373',\n", + " 'BidSize': '525',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240628405.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00405780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405.78',\n", + " 'Chg': '1.62',\n", + " 'ChgPct': '4.31',\n", + " 'Bid': '35.57',\n", + " 'Ask': '35.83',\n", + " 'Lst': '37.6',\n", + " 'Vol': '1',\n", + " 'OI': '614',\n", + " 'BidSize': '50',\n", + " 'AskSize': '222'},\n", + " {'Sym': 'QQQ 240628P00405780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405.78',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '6.3',\n", + " 'Bid': '10.28',\n", + " 'Ask': '10.41',\n", + " 'Lst': '10',\n", + " 'Vol': '1',\n", + " 'OI': '667',\n", + " 'BidSize': '522',\n", + " 'AskSize': '74'}]},\n", + " {'SymbolGroup': 'QQQ20240628406.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00406780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.83',\n", + " 'Ask': '35.1',\n", + " 'Lst': '37.98',\n", + " 'Vol': '0',\n", + " 'OI': '295',\n", + " 'BidSize': '303',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240628P00406780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.54',\n", + " 'Ask': '10.67',\n", + " 'Lst': '10.08',\n", + " 'Vol': '0',\n", + " 'OI': '125',\n", + " 'BidSize': '497',\n", + " 'AskSize': '74'}]},\n", + " {'SymbolGroup': 'QQQ20240628409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-3',\n", + " 'ChgPct': '-9.04',\n", + " 'Bid': '32.67',\n", + " 'Ask': '32.93',\n", + " 'Lst': '33.18',\n", + " 'Vol': '1',\n", + " 'OI': '590',\n", + " 'BidSize': '38',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240628P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.35',\n", + " 'Ask': '11.49',\n", + " 'Lst': '11.2',\n", + " 'Vol': '0',\n", + " 'OI': '490',\n", + " 'BidSize': '83',\n", + " 'AskSize': '70'}]},\n", + " {'SymbolGroup': 'QQQ20240628410',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.52',\n", + " 'Ask': '32.77',\n", + " 'Lst': '36.78',\n", + " 'Vol': '0',\n", + " 'OI': '162',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240628P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-0.44',\n", + " 'Bid': '11.41',\n", + " 'Ask': '11.55',\n", + " 'Lst': '11.25',\n", + " 'Vol': '404',\n", + " 'OI': '87',\n", + " 'BidSize': '494',\n", + " 'AskSize': '70'}]},\n", + " {'SymbolGroup': 'QQQ20240628414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-2.3',\n", + " 'ChgPct': '-7.78',\n", + " 'Bid': '29.18',\n", + " 'Ask': '29.44',\n", + " 'Lst': '29.57',\n", + " 'Vol': '1',\n", + " 'OI': '1001',\n", + " 'BidSize': '51',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240628P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.83',\n", + " 'Ask': '12.97',\n", + " 'Lst': '11.47',\n", + " 'Vol': '0',\n", + " 'OI': '238',\n", + " 'BidSize': '473',\n", + " 'AskSize': '54'}]},\n", + " {'SymbolGroup': 'QQQ20240628419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-3.23',\n", + " 'ChgPct': '-12.28',\n", + " 'Bid': '25.87',\n", + " 'Ask': '26.12',\n", + " 'Lst': '26.3',\n", + " 'Vol': '2',\n", + " 'OI': '497',\n", + " 'BidSize': '286',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240628P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.58',\n", + " 'ChgPct': '4.03',\n", + " 'Bid': '14.52',\n", + " 'Ask': '14.68',\n", + " 'Lst': '14.4',\n", + " 'Vol': '13',\n", + " 'OI': '484',\n", + " 'BidSize': '80',\n", + " 'AskSize': '58'}]},\n", + " {'SymbolGroup': 'QQQ20240628420',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-3.25',\n", + " 'ChgPct': '-12.45',\n", + " 'Bid': '25.73',\n", + " 'Ask': '25.98',\n", + " 'Lst': '26.1',\n", + " 'Vol': '7',\n", + " 'OI': '71',\n", + " 'BidSize': '51',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240628P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-0.98',\n", + " 'Bid': '14.6',\n", + " 'Ask': '14.75',\n", + " 'Lst': '14.25',\n", + " 'Vol': '51',\n", + " 'OI': '724',\n", + " 'BidSize': '70',\n", + " 'AskSize': '58'}]},\n", + " {'SymbolGroup': 'QQQ20240628424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.77',\n", + " 'Ask': '22.97',\n", + " 'Lst': '23.99',\n", + " 'Vol': '0',\n", + " 'OI': '470',\n", + " 'BidSize': '7',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240628P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '1.06',\n", + " 'ChgPct': '6.56',\n", + " 'Bid': '16.42',\n", + " 'Ask': '16.58',\n", + " 'Lst': '16.16',\n", + " 'Vol': '24',\n", + " 'OI': '599',\n", + " 'BidSize': '107',\n", + " 'AskSize': '52'}]},\n", + " {'SymbolGroup': 'QQQ20240628429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-0.65',\n", + " 'ChgPct': '-3.2',\n", + " 'Bid': '19.88',\n", + " 'Ask': '20.05',\n", + " 'Lst': '20.34',\n", + " 'Vol': '20',\n", + " 'OI': '246',\n", + " 'BidSize': '29',\n", + " 'AskSize': '44'},\n", + " {'Sym': 'QQQ 240628P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.55',\n", + " 'Ask': '18.75',\n", + " 'Lst': '16.81',\n", + " 'Vol': '0',\n", + " 'OI': '187',\n", + " 'BidSize': '48',\n", + " 'AskSize': '340'}]},\n", + " {'SymbolGroup': 'QQQ20240628430',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.16',\n", + " 'ChgPct': '-5.79',\n", + " 'Bid': '19.74',\n", + " 'Ask': '19.93',\n", + " 'Lst': '20.02',\n", + " 'Vol': '81',\n", + " 'OI': '351',\n", + " 'BidSize': '37',\n", + " 'AskSize': '78'},\n", + " {'Sym': 'QQQ 240628P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '1.96',\n", + " 'ChgPct': '10.48',\n", + " 'Bid': '18.65',\n", + " 'Ask': '18.84',\n", + " 'Lst': '18.7',\n", + " 'Vol': '2',\n", + " 'OI': '53',\n", + " 'BidSize': '48',\n", + " 'AskSize': '48'}]},\n", + " {'SymbolGroup': 'QQQ20240628434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-10.73',\n", + " 'Bid': '17.17',\n", + " 'Ask': '17.35',\n", + " 'Lst': '17.42',\n", + " 'Vol': '83',\n", + " 'OI': '371',\n", + " 'BidSize': '41',\n", + " 'AskSize': '48'},\n", + " {'Sym': 'QQQ 240628P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '3',\n", + " 'ChgPct': '14.39',\n", + " 'Bid': '20.95',\n", + " 'Ask': '21.14',\n", + " 'Lst': '20.85',\n", + " 'Vol': '6',\n", + " 'OI': '138',\n", + " 'BidSize': '44',\n", + " 'AskSize': '39'}]},\n", + " {'SymbolGroup': 'QQQ20240628439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.72',\n", + " 'Ask': '14.88',\n", + " 'Lst': '17.51',\n", + " 'Vol': '0',\n", + " 'OI': '710',\n", + " 'BidSize': '35',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240628P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.63',\n", + " 'Ask': '23.83',\n", + " 'Lst': '27.75',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '8',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240628440',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-5.8',\n", + " 'Bid': '14.62',\n", + " 'Ask': '14.78',\n", + " 'Lst': '15.35',\n", + " 'Vol': '30',\n", + " 'OI': '541',\n", + " 'BidSize': '36',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240628P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '2.06',\n", + " 'ChgPct': '8.74',\n", + " 'Bid': '23.73',\n", + " 'Ask': '23.98',\n", + " 'Lst': '23.56',\n", + " 'Vol': '11',\n", + " 'OI': '38',\n", + " 'BidSize': '261',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240628444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.51',\n", + " 'Ask': '12.65',\n", + " 'Lst': '14.41',\n", + " 'Vol': '0',\n", + " 'OI': '153',\n", + " 'BidSize': '26',\n", + " 'AskSize': '58'},\n", + " {'Sym': 'QQQ 240628P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.59',\n", + " 'Ask': '26.85',\n", + " 'Lst': '28.8',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '25',\n", + " 'AskSize': '246'}]},\n", + " {'SymbolGroup': 'QQQ20240628449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0.41',\n", + " 'ChgPct': '3.55',\n", + " 'Bid': '10.52',\n", + " 'Ask': '10.65',\n", + " 'Lst': '11.56',\n", + " 'Vol': '5',\n", + " 'OI': '805',\n", + " 'BidSize': '96',\n", + " 'AskSize': '62'},\n", + " {'Sym': 'QQQ 240628P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.88',\n", + " 'Ask': '30.15',\n", + " 'Lst': '29.3',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '50',\n", + " 'AskSize': '244'}]},\n", + " {'SymbolGroup': 'QQQ20240628450',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.84',\n", + " 'ChgPct': '-7.69',\n", + " 'Bid': '10.44',\n", + " 'Ask': '10.57',\n", + " 'Lst': '10.92',\n", + " 'Vol': '3',\n", + " 'OI': '118',\n", + " 'BidSize': '98',\n", + " 'AskSize': '62'},\n", + " {'Sym': 'QQQ 240628P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '1.73',\n", + " 'ChgPct': '5.77',\n", + " 'Bid': '30.03',\n", + " 'Ask': '30.3',\n", + " 'Lst': '30',\n", + " 'Vol': '10',\n", + " 'OI': '6',\n", + " 'BidSize': '50',\n", + " 'AskSize': '237'}]},\n", + " {'SymbolGroup': 'QQQ20240628454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.76',\n", + " 'Ask': '8.89',\n", + " 'Lst': '10.6',\n", + " 'Vol': '0',\n", + " 'OI': '291',\n", + " 'BidSize': '88',\n", + " 'AskSize': '68'},\n", + " {'Sym': 'QQQ 240628P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.49',\n", + " 'Ask': '33.77',\n", + " 'Lst': '45.62',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240628459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.78',\n", + " 'ChgPct': '-10.54',\n", + " 'Bid': '7.24',\n", + " 'Ask': '7.36',\n", + " 'Lst': '7.4',\n", + " 'Vol': '1',\n", + " 'OI': '400',\n", + " 'BidSize': '114',\n", + " 'AskSize': '456'},\n", + " {'Sym': 'QQQ 240628P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.43',\n", + " 'Ask': '37.73',\n", + " 'Lst': '57.9',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628460',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.17',\n", + " 'Ask': '7.3',\n", + " 'Lst': '7.69',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '104',\n", + " 'AskSize': '313'},\n", + " {'Sym': 'QQQ 240628P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.62',\n", + " 'Ask': '37.92',\n", + " 'Lst': '34',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240628464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.91',\n", + " 'Ask': '6.04',\n", + " 'Lst': '7.57',\n", + " 'Vol': '0',\n", + " 'OI': '1044',\n", + " 'BidSize': '387',\n", + " 'AskSize': '391'},\n", + " {'Sym': 'QQQ 240628P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.73',\n", + " 'Ask': '42.05',\n", + " 'Lst': '43.37',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240628469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.8',\n", + " 'Ask': '4.92',\n", + " 'Lst': '4.58',\n", + " 'Vol': '0',\n", + " 'OI': '925',\n", + " 'BidSize': '405',\n", + " 'AskSize': '410'},\n", + " {'Sym': 'QQQ 240628P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.36',\n", + " 'Ask': '46.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628470',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.84',\n", + " 'ChgPct': '-17.39',\n", + " 'Bid': '4.77',\n", + " 'Ask': '4.88',\n", + " 'Lst': '4.83',\n", + " 'Vol': '3',\n", + " 'OI': '28',\n", + " 'BidSize': '95',\n", + " 'AskSize': '453'},\n", + " {'Sym': 'QQQ 240628P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.58',\n", + " 'Ask': '46.89',\n", + " 'Lst': '48.39',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.87',\n", + " 'Ask': '3.98',\n", + " 'Lst': '4.21',\n", + " 'Vol': '0',\n", + " 'OI': '179',\n", + " 'BidSize': '437',\n", + " 'AskSize': '285'},\n", + " {'Sym': 'QQQ 240628P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.32',\n", + " 'Ask': '51.64',\n", + " 'Lst': '48.85',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.31',\n", + " 'ChgPct': '-8.88',\n", + " 'Bid': '3.1',\n", + " 'Ask': '3.21',\n", + " 'Lst': '3.49',\n", + " 'Vol': '6',\n", + " 'OI': '637',\n", + " 'BidSize': '450',\n", + " 'AskSize': '503'},\n", + " {'Sym': 'QQQ 240628P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.32',\n", + " 'Ask': '56.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628480',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.45',\n", + " 'ChgPct': '-13.85',\n", + " 'Bid': '3.07',\n", + " 'Ask': '3.18',\n", + " 'Lst': '3.25',\n", + " 'Vol': '5',\n", + " 'OI': '132',\n", + " 'BidSize': '458',\n", + " 'AskSize': '536'},\n", + " {'Sym': 'QQQ 240628P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.54',\n", + " 'Ask': '56.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.47',\n", + " 'Ask': '2.57',\n", + " 'Lst': '2.17',\n", + " 'Vol': '0',\n", + " 'OI': '114',\n", + " 'BidSize': '475',\n", + " 'AskSize': '490'},\n", + " {'Sym': 'QQQ 240628P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.31',\n", + " 'Ask': '61.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-4.8',\n", + " 'Bid': '1.97',\n", + " 'Ask': '2.06',\n", + " 'Lst': '2.29',\n", + " 'Vol': '1',\n", + " 'OI': '196',\n", + " 'BidSize': '111',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 240628P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.31',\n", + " 'Ask': '66.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-4.86',\n", + " 'Bid': '1.55',\n", + " 'Ask': '1.65',\n", + " 'Lst': '1.85',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '552',\n", + " 'AskSize': '586'},\n", + " {'Sym': 'QQQ 240628P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.31',\n", + " 'Ask': '71.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.24',\n", + " 'Ask': '1.32',\n", + " 'Lst': '1.4',\n", + " 'Vol': '0',\n", + " 'OI': '244',\n", + " 'BidSize': '127',\n", + " 'AskSize': '505'},\n", + " {'Sym': 'QQQ 240628P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.31',\n", + " 'Ask': '76.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '-0.21',\n", + " 'ChgPct': '-19.81',\n", + " 'Bid': '0.98',\n", + " 'Ask': '1.06',\n", + " 'Lst': '1.06',\n", + " 'Vol': '1',\n", + " 'OI': '14',\n", + " 'BidSize': '104',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240628P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.31',\n", + " 'Ask': '81.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '56',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240628P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.31',\n", + " 'Ask': '86.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.63',\n", + " 'Ask': '0.7',\n", + " 'Lst': '0.45',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '115',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240628P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.31',\n", + " 'Ask': '91.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240628519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240628C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-7.27',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.58',\n", + " 'Lst': '0.55',\n", + " 'Vol': '2',\n", + " 'OI': '184',\n", + " 'BidSize': '155',\n", + " 'AskSize': '553'},\n", + " {'Sym': 'QQQ 240628P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.31',\n", + " 'Ask': '96.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jul 19',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 173},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240719250',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.74',\n", + " 'Ask': '179.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.4',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719255',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '173.91',\n", + " 'Ask': '174.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '6'}]},\n", + " {'SymbolGroup': 'QQQ20240719260',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.08',\n", + " 'Ask': '169.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240719265',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164.26',\n", + " 'Ask': '164.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.54',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240719270',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.44',\n", + " 'Ask': '159.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.6',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719275',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.63',\n", + " 'Ask': '154.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719280',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.83',\n", + " 'Ask': '150.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.74',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0.78',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719285',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '145.03',\n", + " 'Ask': '145.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.81',\n", + " 'Ask': '0.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719290',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '140.24',\n", + " 'Ask': '140.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.9',\n", + " 'Ask': '0.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719295',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.47',\n", + " 'Ask': '135.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1',\n", + " 'Ask': '1.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20240719300',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.7',\n", + " 'Ask': '131.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.1',\n", + " 'Ask': '1.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240719305',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.94',\n", + " 'Ask': '126.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.22',\n", + " 'Ask': '1.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '224'}]},\n", + " {'SymbolGroup': 'QQQ20240719310',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.2',\n", + " 'Ask': '121.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.36',\n", + " 'Ask': '1.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '501',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240719315',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.47',\n", + " 'Ask': '116.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.51',\n", + " 'Ask': '1.59',\n", + " 'Lst': '1.5',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '501',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240719320',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.77',\n", + " 'Ask': '112.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.68',\n", + " 'Ask': '1.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '501',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240719325',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.08',\n", + " 'Ask': '107.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.86',\n", + " 'Ask': '1.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '608',\n", + " 'AskSize': '505'}]},\n", + " {'SymbolGroup': 'QQQ20240719330',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.42',\n", + " 'Ask': '102.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240719P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.08',\n", + " 'Ask': '2.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '511',\n", + " 'AskSize': '587'}]},\n", + " {'SymbolGroup': 'QQQ20240719335',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.78',\n", + " 'Ask': '98.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.31',\n", + " 'Ask': '2.4',\n", + " 'Lst': '2.29',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '505',\n", + " 'AskSize': '414'}]},\n", + " {'SymbolGroup': 'QQQ20240719340',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.17',\n", + " 'Ask': '93.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.58',\n", + " 'Ask': '2.67',\n", + " 'Lst': '2.53',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '505',\n", + " 'AskSize': '395'}]},\n", + " {'SymbolGroup': 'QQQ20240719345',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.59',\n", + " 'Ask': '88.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.88',\n", + " 'Ask': '2.98',\n", + " 'Lst': '2.82',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '702',\n", + " 'AskSize': '506'}]},\n", + " {'SymbolGroup': 'QQQ20240719350',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.05',\n", + " 'Ask': '84.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.22',\n", + " 'Ask': '3.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '506',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240719355',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.54',\n", + " 'Ask': '79.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.59',\n", + " 'Ask': '3.7',\n", + " 'Lst': '3.65',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '756',\n", + " 'AskSize': '606'}]},\n", + " {'SymbolGroup': 'QQQ20240719360',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.09',\n", + " 'Ask': '75.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.02',\n", + " 'Ask': '4.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1030',\n", + " 'AskSize': '584'}]},\n", + " {'SymbolGroup': 'QQQ20240719365',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.68',\n", + " 'Ask': '71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.5',\n", + " 'Ask': '4.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '570',\n", + " 'AskSize': '571'}]},\n", + " {'SymbolGroup': 'QQQ20240719370',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.33',\n", + " 'Ask': '66.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.03',\n", + " 'Ask': '5.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '641',\n", + " 'AskSize': '543'}]},\n", + " {'SymbolGroup': 'QQQ20240719375',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.04',\n", + " 'Ask': '62.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.63',\n", + " 'Ask': '5.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '647',\n", + " 'AskSize': '698'}]},\n", + " {'SymbolGroup': 'QQQ20240719380',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.82',\n", + " 'Ask': '58.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.31',\n", + " 'Ask': '6.44',\n", + " 'Lst': '6.29',\n", + " 'Vol': '7',\n", + " 'OI': '0',\n", + " 'BidSize': '410',\n", + " 'AskSize': '673'}]},\n", + " {'SymbolGroup': 'QQQ20240719385',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.68',\n", + " 'Ask': '53.98',\n", + " 'Lst': '54.08',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.07',\n", + " 'Ask': '7.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '129',\n", + " 'AskSize': '443'}]},\n", + " {'SymbolGroup': 'QQQ20240719390',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.63',\n", + " 'Ask': '49.93',\n", + " 'Lst': '50.57',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.92',\n", + " 'Ask': '8.06',\n", + " 'Lst': '7.99',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '435',\n", + " 'AskSize': '630'}]},\n", + " {'SymbolGroup': 'QQQ20240719395',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.69',\n", + " 'Ask': '45.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240719P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.87',\n", + " 'Ask': '9.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '402',\n", + " 'AskSize': '386'}]},\n", + " {'SymbolGroup': 'QQQ20240719400',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.83',\n", + " 'Ask': '42.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '247',\n", + " 'AskSize': '218'},\n", + " {'Sym': 'QQQ 240719P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.95',\n", + " 'Ask': '10.09',\n", + " 'Lst': '9.92',\n", + " 'Vol': '211',\n", + " 'OI': '0',\n", + " 'BidSize': '417',\n", + " 'AskSize': '358'}]},\n", + " {'SymbolGroup': 'QQQ20240719405',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.1',\n", + " 'Ask': '38.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '247',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.15',\n", + " 'Ask': '11.3',\n", + " 'Lst': '11.14',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '345',\n", + " 'AskSize': '355'}]},\n", + " {'SymbolGroup': 'QQQ20240719410',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.52',\n", + " 'Ask': '34.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240719P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.49',\n", + " 'Ask': '12.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '399',\n", + " 'AskSize': '338'}]},\n", + " {'SymbolGroup': 'QQQ20240719411',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.82',\n", + " 'Ask': '34.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240719P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.78',\n", + " 'Ask': '12.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '397',\n", + " 'AskSize': '343'}]},\n", + " {'SymbolGroup': 'QQQ20240719412',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.11',\n", + " 'Ask': '33.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240719P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.08',\n", + " 'Ask': '13.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '345',\n", + " 'AskSize': '337'}]},\n", + " {'SymbolGroup': 'QQQ20240719413',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.42',\n", + " 'Ask': '32.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240719P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.38',\n", + " 'Ask': '13.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '336',\n", + " 'AskSize': '337'}]},\n", + " {'SymbolGroup': 'QQQ20240719414',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.74',\n", + " 'Ask': '32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240719P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.69',\n", + " 'Ask': '13.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '339',\n", + " 'AskSize': '332'}]},\n", + " {'SymbolGroup': 'QQQ20240719415',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.06',\n", + " 'Ask': '31.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '223',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240719P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14',\n", + " 'Ask': '14.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '373',\n", + " 'AskSize': '323'}]},\n", + " {'SymbolGroup': 'QQQ20240719416',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.39',\n", + " 'Ask': '30.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240719P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.33',\n", + " 'Ask': '14.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '332',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240719417',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.73',\n", + " 'Ask': '29.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240719P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.66',\n", + " 'Ask': '14.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '333',\n", + " 'AskSize': '324'}]},\n", + " {'SymbolGroup': 'QQQ20240719418',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.08',\n", + " 'Ask': '29.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240719P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15',\n", + " 'Ask': '15.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '324',\n", + " 'AskSize': '319'}]},\n", + " {'SymbolGroup': 'QQQ20240719419',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.42',\n", + " 'Ask': '28.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 240719P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.34',\n", + " 'Ask': '15.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '346',\n", + " 'AskSize': '322'}]},\n", + " {'SymbolGroup': 'QQQ20240719420',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.77',\n", + " 'Ask': '28.02',\n", + " 'Lst': '28.07',\n", + " 'Vol': '21',\n", + " 'OI': '0',\n", + " 'BidSize': '312',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 240719P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.7',\n", + " 'Ask': '15.89',\n", + " 'Lst': '15.71',\n", + " 'Vol': '22',\n", + " 'OI': '0',\n", + " 'BidSize': '329',\n", + " 'AskSize': '520'}]},\n", + " {'SymbolGroup': 'QQQ20240719421',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.15',\n", + " 'Ask': '27.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240719P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.06',\n", + " 'Ask': '16.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '327',\n", + " 'AskSize': '313'}]},\n", + " {'SymbolGroup': 'QQQ20240719422',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.52',\n", + " 'Ask': '26.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '230'},\n", + " {'Sym': 'QQQ 240719P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.43',\n", + " 'Ask': '16.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '326',\n", + " 'AskSize': '510'}]},\n", + " {'SymbolGroup': 'QQQ20240719423',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.88',\n", + " 'Ask': '26.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '312',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240719P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.81',\n", + " 'Ask': '17',\n", + " 'Lst': '16.87',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '316',\n", + " 'AskSize': '307'}]},\n", + " {'SymbolGroup': 'QQQ20240719424',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.27',\n", + " 'Ask': '25.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '312',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240719P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.2',\n", + " 'Ask': '17.39',\n", + " 'Lst': '16.92',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '333',\n", + " 'AskSize': '314'}]},\n", + " {'SymbolGroup': 'QQQ20240719425',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.66',\n", + " 'Ask': '24.9',\n", + " 'Lst': '26.59',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '312',\n", + " 'AskSize': '242'},\n", + " {'Sym': 'QQQ 240719P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.59',\n", + " 'Ask': '17.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '378',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240719426',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.06',\n", + " 'Ask': '24.3',\n", + " 'Lst': '24.48',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '332',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240719P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18',\n", + " 'Ask': '18.2',\n", + " 'Lst': '17.25',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '303',\n", + " 'AskSize': '313'}]},\n", + " {'SymbolGroup': 'QQQ20240719427',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.47',\n", + " 'Ask': '23.7',\n", + " 'Lst': '24.41',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '332',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 240719P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.41',\n", + " 'Ask': '18.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '314',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240719428',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.9',\n", + " 'Ask': '23.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240719P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.84',\n", + " 'Ask': '19.05',\n", + " 'Lst': '18.83',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '289',\n", + " 'AskSize': '489'}]},\n", + " {'SymbolGroup': 'QQQ20240719429',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.31',\n", + " 'Ask': '22.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '332',\n", + " 'AskSize': '246'},\n", + " {'Sym': 'QQQ 240719P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.27',\n", + " 'Ask': '19.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '294',\n", + " 'AskSize': '487'}]},\n", + " {'SymbolGroup': 'QQQ20240719430',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.74',\n", + " 'Ask': '21.97',\n", + " 'Lst': '23.57',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '365',\n", + " 'AskSize': '238'},\n", + " {'Sym': 'QQQ 240719P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.71',\n", + " 'Ask': '19.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '482',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20240719431',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.18',\n", + " 'Ask': '21.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '244',\n", + " 'AskSize': '45'},\n", + " {'Sym': 'QQQ 240719P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.16',\n", + " 'Ask': '20.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '316',\n", + " 'AskSize': '482'}]},\n", + " {'SymbolGroup': 'QQQ20240719432',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.63',\n", + " 'Ask': '20.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '368',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240719P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.63',\n", + " 'Ask': '20.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '67',\n", + " 'AskSize': '276'}]},\n", + " {'SymbolGroup': 'QQQ20240719433',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.09',\n", + " 'Ask': '20.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '45'},\n", + " {'Sym': 'QQQ 240719P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.09',\n", + " 'Ask': '21.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '490',\n", + " 'AskSize': '296'}]},\n", + " {'SymbolGroup': 'QQQ20240719434',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.57',\n", + " 'Ask': '19.76',\n", + " 'Lst': '20.33',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '47'},\n", + " {'Sym': 'QQQ 240719P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.58',\n", + " 'Ask': '21.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '270',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20240719435',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.02',\n", + " 'Ask': '19.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '371',\n", + " 'AskSize': '47'},\n", + " {'Sym': 'QQQ 240719P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.07',\n", + " 'Ask': '22.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '295'}]},\n", + " {'SymbolGroup': 'QQQ20240719436',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.5',\n", + " 'Ask': '18.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '47'},\n", + " {'Sym': 'QQQ 240719P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.57',\n", + " 'Ask': '22.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '452',\n", + " 'AskSize': '272'}]},\n", + " {'SymbolGroup': 'QQQ20240719437',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.99',\n", + " 'Ask': '18.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '510',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240719P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.08',\n", + " 'Ask': '23.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '459',\n", + " 'AskSize': '282'}]},\n", + " {'SymbolGroup': 'QQQ20240719438',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.49',\n", + " 'Ask': '17.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '510',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240719P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.6',\n", + " 'Ask': '23.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '469',\n", + " 'AskSize': '262'}]},\n", + " {'SymbolGroup': 'QQQ20240719439',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17',\n", + " 'Ask': '17.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '504',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240719P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.13',\n", + " 'Ask': '24.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '245',\n", + " 'AskSize': '262'}]},\n", + " {'SymbolGroup': 'QQQ20240719440',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.51',\n", + " 'Ask': '16.72',\n", + " 'Lst': '18.09',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 240719P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.68',\n", + " 'Ask': '24.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '231',\n", + " 'AskSize': '261'}]},\n", + " {'SymbolGroup': 'QQQ20240719441',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.04',\n", + " 'Ask': '16.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '378',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240719P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.24',\n", + " 'Ask': '25.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '220',\n", + " 'AskSize': '260'}]},\n", + " {'SymbolGroup': 'QQQ20240719442',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.57',\n", + " 'Ask': '15.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '510',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240719P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.8',\n", + " 'Ask': '26.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '223',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240719443',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.11',\n", + " 'Ask': '15.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '510',\n", + " 'AskSize': '55'},\n", + " {'Sym': 'QQQ 240719P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.37',\n", + " 'Ask': '26.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '251',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240719444',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.66',\n", + " 'Ask': '14.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '325',\n", + " 'AskSize': '55'},\n", + " {'Sym': 'QQQ 240719P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.96',\n", + " 'Ask': '27.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '251',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240719445',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.22',\n", + " 'Ask': '14.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '510',\n", + " 'AskSize': '57'},\n", + " {'Sym': 'QQQ 240719P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.57',\n", + " 'Ask': '27.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '247'}]},\n", + " {'SymbolGroup': 'QQQ20240719450',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.14',\n", + " 'Ask': '12.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '335'},\n", + " {'Sym': 'QQQ 240719P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.76',\n", + " 'Ask': '31.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '247'}]},\n", + " {'SymbolGroup': 'QQQ20240719455',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.3',\n", + " 'Ask': '10.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '338',\n", + " 'AskSize': '326'},\n", + " {'Sym': 'QQQ 240719P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.25',\n", + " 'Ask': '34.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '234'}]},\n", + " {'SymbolGroup': 'QQQ20240719460',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.65',\n", + " 'Ask': '8.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '354',\n", + " 'AskSize': '362'},\n", + " {'Sym': 'QQQ 240719P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.05',\n", + " 'Ask': '38.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240719465',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.21',\n", + " 'Ask': '7.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 240719P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.21',\n", + " 'Ask': '42.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719470',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.97',\n", + " 'Ask': '6.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '385',\n", + " 'AskSize': '404'},\n", + " {'Sym': 'QQQ 240719P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.68',\n", + " 'Ask': '47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'}]},\n", + " {'SymbolGroup': 'QQQ20240719475',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.91',\n", + " 'Ask': '5.04',\n", + " 'Lst': '5.22',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '410',\n", + " 'AskSize': '447'},\n", + " {'Sym': 'QQQ 240719P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '51.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719480',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.02',\n", + " 'Ask': '4.13',\n", + " 'Lst': '4.18',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '135',\n", + " 'AskSize': '620'},\n", + " {'Sym': 'QQQ 240719P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.53',\n", + " 'Ask': '56.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719485',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.27',\n", + " 'Ask': '3.37',\n", + " 'Lst': '3.37',\n", + " 'Vol': '102',\n", + " 'OI': '0',\n", + " 'BidSize': '607',\n", + " 'AskSize': '511'},\n", + " {'Sym': 'QQQ 240719P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.53',\n", + " 'Ask': '61.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719490',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.64',\n", + " 'Ask': '2.74',\n", + " 'Lst': '2.74',\n", + " 'Vol': '206',\n", + " 'OI': '0',\n", + " 'BidSize': '888',\n", + " 'AskSize': '496'},\n", + " {'Sym': 'QQQ 240719P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.53',\n", + " 'Ask': '66.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719495',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.12',\n", + " 'Ask': '2.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1004',\n", + " 'AskSize': '664'},\n", + " {'Sym': 'QQQ 240719P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.53',\n", + " 'Ask': '71.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719500',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.71',\n", + " 'Ask': '1.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '505',\n", + " 'AskSize': '701'},\n", + " {'Sym': 'QQQ 240719P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.53',\n", + " 'Ask': '76.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719505',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.39',\n", + " 'Ask': '1.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 240719P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.53',\n", + " 'Ask': '81.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719510',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.11',\n", + " 'Ask': '1.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '87',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240719P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.53',\n", + " 'Ask': '86.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719515',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.91',\n", + " 'Ask': '0.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '86',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240719P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.53',\n", + " 'Ask': '91.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719520',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.74',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.82',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '85',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240719P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.52',\n", + " 'Ask': '96.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719525',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.6',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '89',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240719P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.52',\n", + " 'Ask': '101.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719530',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.57',\n", + " 'Lst': '0.59',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '88',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 240719P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.52',\n", + " 'Ask': '106.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719535',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.39',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '101',\n", + " 'AskSize': '101'},\n", + " {'Sym': 'QQQ 240719P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.52',\n", + " 'Ask': '111.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719540',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.32',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '101',\n", + " 'AskSize': '101'},\n", + " {'Sym': 'QQQ 240719P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.52',\n", + " 'Ask': '116.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719545',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '43',\n", + " 'AskSize': '101'},\n", + " {'Sym': 'QQQ 240719P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.52',\n", + " 'Ask': '121.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240719550',\n", + " 'Legs': [{'Sym': 'QQQ 240719C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '101',\n", + " 'AskSize': '101'},\n", + " {'Sym': 'QQQ 240719P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.52',\n", + " 'Ask': '126.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Sep 20',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 236},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240920174.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '253.22',\n", + " 'Ask': '253.7',\n", + " 'Lst': '257.86',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '5.88',\n", + " 'Bid': '0.16',\n", + " 'Ask': '0.17',\n", + " 'Lst': '0.17',\n", + " 'Vol': '192',\n", + " 'OI': '900',\n", + " 'BidSize': '186',\n", + " 'AskSize': '8'}]},\n", + " {'SymbolGroup': 'QQQ20240920179.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '248.41',\n", + " 'Ask': '248.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.18',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '206',\n", + " 'BidSize': '136',\n", + " 'AskSize': '166'}]},\n", + " {'SymbolGroup': 'QQQ20240920184.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '243.59',\n", + " 'Ask': '244.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '154',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '15',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.2',\n", + " 'Vol': '1',\n", + " 'OI': '370',\n", + " 'BidSize': '242',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240920189.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '238.78',\n", + " 'Ask': '239.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '434',\n", + " 'BidSize': '150',\n", + " 'AskSize': '149'}]},\n", + " {'SymbolGroup': 'QQQ20240920194.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '233.98',\n", + " 'Ask': '234.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '288',\n", + " 'BidSize': '199',\n", + " 'AskSize': '189'},\n", + " {'Sym': 'QQQ 240920P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.22',\n", + " 'Vol': '0',\n", + " 'OI': '288',\n", + " 'BidSize': '199',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240920199.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '229.17',\n", + " 'Ask': '229.65',\n", + " 'Lst': '216',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.27',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '5608',\n", + " 'BidSize': '212',\n", + " 'AskSize': '202'}]},\n", + " {'SymbolGroup': 'QQQ20240920204.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '224.37',\n", + " 'Ask': '224.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.27',\n", + " 'Vol': '0',\n", + " 'OI': '638',\n", + " 'BidSize': '196',\n", + " 'AskSize': '186'}]},\n", + " {'SymbolGroup': 'QQQ20240920209.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '219.57',\n", + " 'Ask': '220.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.33',\n", + " 'Vol': '0',\n", + " 'OI': '696',\n", + " 'BidSize': '233',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240920210',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '219.36',\n", + " 'Ask': '219.83',\n", + " 'Lst': '218.72',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-2.86',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0.35',\n", + " 'Vol': '1',\n", + " 'OI': '417',\n", + " 'BidSize': '274',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20240920214.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.77',\n", + " 'Ask': '215.25',\n", + " 'Lst': '212.85',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.49',\n", + " 'Vol': '0',\n", + " 'OI': '250',\n", + " 'BidSize': '176',\n", + " 'AskSize': '166'}]},\n", + " {'SymbolGroup': 'QQQ20240920215',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.56',\n", + " 'Ask': '215.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.56',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '320',\n", + " 'AskSize': '246'}]},\n", + " {'SymbolGroup': 'QQQ20240920219.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.98',\n", + " 'Ask': '210.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.58',\n", + " 'Vol': '0',\n", + " 'OI': '390',\n", + " 'BidSize': '40',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20240920220',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.77',\n", + " 'Ask': '210.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.46',\n", + " 'Vol': '0',\n", + " 'OI': '81',\n", + " 'BidSize': '216',\n", + " 'AskSize': '206'}]},\n", + " {'SymbolGroup': 'QQQ20240920224.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.19',\n", + " 'Ask': '205.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '446',\n", + " 'BidSize': '148',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20240920225',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.98',\n", + " 'Ask': '205.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0.74',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '235',\n", + " 'AskSize': '177'}]},\n", + " {'SymbolGroup': 'QQQ20240920229.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.4',\n", + " 'Ask': '200.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.5',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.47',\n", + " 'Vol': '0',\n", + " 'OI': '538',\n", + " 'BidSize': '275',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240920230',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.19',\n", + " 'Ask': '200.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '-0.43',\n", + " 'ChgPct': '-82.69',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.54',\n", + " 'Lst': '0.52',\n", + " 'Vol': '1',\n", + " 'OI': '2',\n", + " 'BidSize': '205',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20240920234.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.62',\n", + " 'Ask': '196.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.54',\n", + " 'Ask': '0.59',\n", + " 'Lst': '0.51',\n", + " 'Vol': '0',\n", + " 'OI': '334',\n", + " 'BidSize': '231',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20240920235',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.41',\n", + " 'Ask': '195.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.6',\n", + " 'Lst': '0.51',\n", + " 'Vol': '0',\n", + " 'OI': '271',\n", + " 'BidSize': '276',\n", + " 'AskSize': '266'}]},\n", + " {'SymbolGroup': 'QQQ20240920239.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.84',\n", + " 'Ask': '191.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.62',\n", + " 'Ask': '0.66',\n", + " 'Lst': '0.57',\n", + " 'Vol': '0',\n", + " 'OI': '563',\n", + " 'BidSize': '175',\n", + " 'AskSize': '165'}]},\n", + " {'SymbolGroup': 'QQQ20240920240',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.63',\n", + " 'Ask': '191.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.59',\n", + " 'Ask': '0.66',\n", + " 'Lst': '0.86',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '263',\n", + " 'AskSize': '223'}]},\n", + " {'SymbolGroup': 'QQQ20240920244.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.07',\n", + " 'Ask': '186.54',\n", + " 'Lst': '181.15',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.69',\n", + " 'Vol': '0',\n", + " 'OI': '805',\n", + " 'BidSize': '264',\n", + " 'AskSize': '254'}]},\n", + " {'SymbolGroup': 'QQQ20240920245',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185.86',\n", + " 'Ask': '186.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '240',\n", + " 'AskSize': '240'}]},\n", + " {'SymbolGroup': 'QQQ20240920249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.3',\n", + " 'Ask': '181.77',\n", + " 'Lst': '184.39',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.75',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0.72',\n", + " 'Vol': '0',\n", + " 'OI': '843',\n", + " 'BidSize': '214',\n", + " 'AskSize': '244'}]},\n", + " {'SymbolGroup': 'QQQ20240920250',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.09',\n", + " 'Ask': '181.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.72',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0.73',\n", + " 'Vol': '0',\n", + " 'OI': '294',\n", + " 'BidSize': '337',\n", + " 'AskSize': '244'}]},\n", + " {'SymbolGroup': 'QQQ20240920254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.53',\n", + " 'Ask': '177.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.83',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.85',\n", + " 'Vol': '0',\n", + " 'OI': '489',\n", + " 'BidSize': '137',\n", + " 'AskSize': '125'}]},\n", + " {'SymbolGroup': 'QQQ20240920255',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '17.52',\n", + " 'ChgPct': '9.89',\n", + " 'Bid': '176.32',\n", + " 'Ask': '176.8',\n", + " 'Lst': '177.1',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.83',\n", + " 'Ask': '0.87',\n", + " 'Lst': '0.8',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '220',\n", + " 'AskSize': '210'}]},\n", + " {'SymbolGroup': 'QQQ20240920259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.78',\n", + " 'Ask': '172.25',\n", + " 'Lst': '174.9',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.91',\n", + " 'Ask': '0.95',\n", + " 'Lst': '0.86',\n", + " 'Vol': '0',\n", + " 'OI': '7834',\n", + " 'BidSize': '228',\n", + " 'AskSize': '218'}]},\n", + " {'SymbolGroup': 'QQQ20240920260',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.58',\n", + " 'Ask': '172.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.91',\n", + " 'Ask': '0.95',\n", + " 'Lst': '0.88',\n", + " 'Vol': '0',\n", + " 'OI': '108',\n", + " 'BidSize': '270',\n", + " 'AskSize': '196'}]},\n", + " {'SymbolGroup': 'QQQ20240920264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '167.03',\n", + " 'Ask': '167.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '3.92',\n", + " 'Bid': '1',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.02',\n", + " 'Vol': '1',\n", + " 'OI': '6195',\n", + " 'BidSize': '199',\n", + " 'AskSize': '198'}]},\n", + " {'SymbolGroup': 'QQQ20240920265',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.82',\n", + " 'Ask': '167.29',\n", + " 'Lst': '148.05',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '6.8',\n", + " 'Bid': '1',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.03',\n", + " 'Vol': '5',\n", + " 'OI': '29',\n", + " 'BidSize': '263',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240920269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.29',\n", + " 'Ask': '162.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '7.89',\n", + " 'Bid': '1.09',\n", + " 'Ask': '1.14',\n", + " 'Lst': '1.14',\n", + " 'Vol': '4',\n", + " 'OI': '6411',\n", + " 'BidSize': '285',\n", + " 'AskSize': '213'}]},\n", + " {'SymbolGroup': 'QQQ20240920270',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.08',\n", + " 'Ask': '162.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-7.34',\n", + " 'Bid': '1.1',\n", + " 'Ask': '1.12',\n", + " 'Lst': '1.09',\n", + " 'Vol': '10',\n", + " 'OI': '70',\n", + " 'BidSize': '238',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.56',\n", + " 'Ask': '158.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.2',\n", + " 'Ask': '1.24',\n", + " 'Lst': '1.18',\n", + " 'Vol': '0',\n", + " 'OI': '1546',\n", + " 'BidSize': '272',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20240920275',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.35',\n", + " 'Ask': '157.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.21',\n", + " 'Ask': '1.25',\n", + " 'Lst': '1.28',\n", + " 'Vol': '0',\n", + " 'OI': '66',\n", + " 'BidSize': '234',\n", + " 'AskSize': '224'}]},\n", + " {'SymbolGroup': 'QQQ20240920279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '152.84',\n", + " 'Ask': '153.31',\n", + " 'Lst': '153.45',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.28',\n", + " 'Ask': '1.36',\n", + " 'Lst': '1.29',\n", + " 'Vol': '0',\n", + " 'OI': '2612',\n", + " 'BidSize': '577',\n", + " 'AskSize': '214'}]},\n", + " {'SymbolGroup': 'QQQ20240920280',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '152.63',\n", + " 'Ask': '153.11',\n", + " 'Lst': '155.26',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.33',\n", + " 'Ask': '1.36',\n", + " 'Lst': '1.28',\n", + " 'Vol': '0',\n", + " 'OI': '510',\n", + " 'BidSize': '67',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240920284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '148.13',\n", + " 'Ask': '148.6',\n", + " 'Lst': '153.53',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.45',\n", + " 'Ask': '1.49',\n", + " 'Lst': '1.46',\n", + " 'Vol': '0',\n", + " 'OI': '1278',\n", + " 'BidSize': '177',\n", + " 'AskSize': '165'}]},\n", + " {'SymbolGroup': 'QQQ20240920285',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '147.93',\n", + " 'Ask': '148.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.45',\n", + " 'Ask': '1.49',\n", + " 'Lst': '1.4',\n", + " 'Vol': '0',\n", + " 'OI': '888',\n", + " 'BidSize': '350',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20240920289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.44',\n", + " 'Ask': '143.91',\n", + " 'Lst': '130.4',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.59',\n", + " 'Ask': '1.63',\n", + " 'Lst': '1.52',\n", + " 'Vol': '0',\n", + " 'OI': '1187',\n", + " 'BidSize': '181',\n", + " 'AskSize': '142'}]},\n", + " {'SymbolGroup': 'QQQ20240920290',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.24',\n", + " 'Ask': '143.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-8.92',\n", + " 'Bid': '1.59',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.57',\n", + " 'Vol': '2',\n", + " 'OI': '33',\n", + " 'BidSize': '296',\n", + " 'AskSize': '248'}]},\n", + " {'SymbolGroup': 'QQQ20240920294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '138.76',\n", + " 'Ask': '139.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.74',\n", + " 'Ask': '1.79',\n", + " 'Lst': '1.7',\n", + " 'Vol': '0',\n", + " 'OI': '921',\n", + " 'BidSize': '222',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240920295',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '138.55',\n", + " 'Ask': '139.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.75',\n", + " 'Ask': '1.8',\n", + " 'Lst': '2.2',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '425',\n", + " 'AskSize': '196'}]},\n", + " {'SymbolGroup': 'QQQ20240920299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '-3.76',\n", + " 'ChgPct': '-2.79',\n", + " 'Bid': '134.1',\n", + " 'Ask': '134.56',\n", + " 'Lst': '134.99',\n", + " 'Vol': '2',\n", + " 'OI': '148',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '3.61',\n", + " 'Bid': '1.91',\n", + " 'Ask': '1.96',\n", + " 'Lst': '1.94',\n", + " 'Vol': '10',\n", + " 'OI': '6526',\n", + " 'BidSize': '442',\n", + " 'AskSize': '225'}]},\n", + " {'SymbolGroup': 'QQQ20240920300',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.89',\n", + " 'Ask': '134.35',\n", + " 'Lst': '114.92',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '5.7',\n", + " 'Bid': '1.92',\n", + " 'Ask': '1.97',\n", + " 'Lst': '1.93',\n", + " 'Vol': '4',\n", + " 'OI': '2139',\n", + " 'BidSize': '249',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240920304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.45',\n", + " 'Ask': '129.91',\n", + " 'Lst': '132.52',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.1',\n", + " 'Ask': '2.15',\n", + " 'Lst': '1.97',\n", + " 'Vol': '0',\n", + " 'OI': '34418',\n", + " 'BidSize': '384',\n", + " 'AskSize': '283'}]},\n", + " {'SymbolGroup': 'QQQ20240920305',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.24',\n", + " 'Ask': '129.71',\n", + " 'Lst': '133.92',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.11',\n", + " 'Ask': '2.16',\n", + " 'Lst': '2.36',\n", + " 'Vol': '0',\n", + " 'OI': '126',\n", + " 'BidSize': '307',\n", + " 'AskSize': '259'}]},\n", + " {'SymbolGroup': 'QQQ20240920309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.83',\n", + " 'Ask': '125.28',\n", + " 'Lst': '108.59',\n", + " 'Vol': '0',\n", + " 'OI': '123',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '3.49',\n", + " 'Bid': '2.31',\n", + " 'Ask': '2.37',\n", + " 'Lst': '2.29',\n", + " 'Vol': '40',\n", + " 'OI': '3075',\n", + " 'BidSize': '308',\n", + " 'AskSize': '215'}]},\n", + " {'SymbolGroup': 'QQQ20240920310',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.62',\n", + " 'Ask': '125.07',\n", + " 'Lst': '127.31',\n", + " 'Vol': '0',\n", + " 'OI': '46',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '0.87',\n", + " 'Bid': '2.32',\n", + " 'Ask': '2.37',\n", + " 'Lst': '2.31',\n", + " 'Vol': '1',\n", + " 'OI': '198',\n", + " 'BidSize': '188',\n", + " 'AskSize': '176'}]},\n", + " {'SymbolGroup': 'QQQ20240920314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.22',\n", + " 'Ask': '120.67',\n", + " 'Lst': '124.22',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.54',\n", + " 'Ask': '2.59',\n", + " 'Lst': '2.44',\n", + " 'Vol': '0',\n", + " 'OI': '3521',\n", + " 'BidSize': '307',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240920315',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.02',\n", + " 'Ask': '120.45',\n", + " 'Lst': '123.91',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240920P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.55',\n", + " 'Ask': '2.6',\n", + " 'Lst': '2.42',\n", + " 'Vol': '0',\n", + " 'OI': '115',\n", + " 'BidSize': '184',\n", + " 'AskSize': '249'}]},\n", + " {'SymbolGroup': 'QQQ20240920319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '-1.49',\n", + " 'ChgPct': '-1.28',\n", + " 'Bid': '115.64',\n", + " 'Ask': '116.07',\n", + " 'Lst': '116.83',\n", + " 'Vol': '2',\n", + " 'OI': '302',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '3.3',\n", + " 'Bid': '2.79',\n", + " 'Ask': '2.89',\n", + " 'Lst': '2.73',\n", + " 'Vol': '66',\n", + " 'OI': '7356',\n", + " 'BidSize': '368',\n", + " 'AskSize': '866'}]},\n", + " {'SymbolGroup': 'QQQ20240920320',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.44',\n", + " 'Ask': '115.87',\n", + " 'Lst': '102.76',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '9.71',\n", + " 'Bid': '2.8',\n", + " 'Ask': '2.87',\n", + " 'Lst': '2.78',\n", + " 'Vol': '1',\n", + " 'OI': '621',\n", + " 'BidSize': '450',\n", + " 'AskSize': '371'}]},\n", + " {'SymbolGroup': 'QQQ20240920324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.08',\n", + " 'Ask': '111.51',\n", + " 'Lst': '116.03',\n", + " 'Vol': '0',\n", + " 'OI': '189',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.07',\n", + " 'Ask': '3.14',\n", + " 'Lst': '2.75',\n", + " 'Vol': '0',\n", + " 'OI': '3783',\n", + " 'BidSize': '358',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20240920325',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.88',\n", + " 'Ask': '111.31',\n", + " 'Lst': '115.68',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.09',\n", + " 'Ask': '3.15',\n", + " 'Lst': '3.09',\n", + " 'Vol': '0',\n", + " 'OI': '139',\n", + " 'BidSize': '46',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20240920329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.55',\n", + " 'Ask': '106.97',\n", + " 'Lst': '110.6',\n", + " 'Vol': '0',\n", + " 'OI': '156',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.38',\n", + " 'Ask': '3.45',\n", + " 'Lst': '3.08',\n", + " 'Vol': '0',\n", + " 'OI': '15943',\n", + " 'BidSize': '593',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240920330',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.35',\n", + " 'Ask': '106.78',\n", + " 'Lst': '110.2',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '1.17',\n", + " 'Bid': '3.4',\n", + " 'Ask': '3.47',\n", + " 'Lst': '3.43',\n", + " 'Vol': '7',\n", + " 'OI': '523',\n", + " 'BidSize': '282',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20240920334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.05',\n", + " 'Ask': '102.47',\n", + " 'Lst': '106.54',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.73',\n", + " 'Ask': '3.8',\n", + " 'Lst': '4',\n", + " 'Vol': '0',\n", + " 'OI': '398',\n", + " 'BidSize': '50',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20240920335',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.85',\n", + " 'Ask': '102.27',\n", + " 'Lst': '105.7',\n", + " 'Vol': '0',\n", + " 'OI': '154',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '3.72',\n", + " 'Bid': '3.74',\n", + " 'Ask': '3.81',\n", + " 'Lst': '3.76',\n", + " 'Vol': '25',\n", + " 'OI': '686',\n", + " 'BidSize': '265',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20240920339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '-1.71',\n", + " 'ChgPct': '-1.71',\n", + " 'Bid': '97.58',\n", + " 'Ask': '98',\n", + " 'Lst': '99.95',\n", + " 'Vol': '1',\n", + " 'OI': '285',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.1',\n", + " 'Ask': '4.18',\n", + " 'Lst': '3.61',\n", + " 'Vol': '0',\n", + " 'OI': '1766',\n", + " 'BidSize': '162',\n", + " 'AskSize': '56'}]},\n", + " {'SymbolGroup': 'QQQ20240920340',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.37',\n", + " 'Ask': '97.81',\n", + " 'Lst': '98.5',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '4.67',\n", + " 'Bid': '4.12',\n", + " 'Ask': '4.18',\n", + " 'Lst': '4.07',\n", + " 'Vol': '103',\n", + " 'OI': '504',\n", + " 'BidSize': '384',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.15',\n", + " 'Ask': '93.57',\n", + " 'Lst': '97.71',\n", + " 'Vol': '0',\n", + " 'OI': '137',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-0.9',\n", + " 'Bid': '4.52',\n", + " 'Ask': '4.63',\n", + " 'Lst': '4.42',\n", + " 'Vol': '62',\n", + " 'OI': '6872',\n", + " 'BidSize': '40',\n", + " 'AskSize': '639'}]},\n", + " {'SymbolGroup': 'QQQ20240920345',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '92.94',\n", + " 'Ask': '93.37',\n", + " 'Lst': '96.37',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0.27',\n", + " 'ChgPct': '5.96',\n", + " 'Bid': '4.54',\n", + " 'Ask': '4.62',\n", + " 'Lst': '4.53',\n", + " 'Vol': '15',\n", + " 'OI': '58',\n", + " 'BidSize': '45',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20240920349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.76',\n", + " 'Ask': '89.18',\n", + " 'Lst': '91.51',\n", + " 'Vol': '0',\n", + " 'OI': '133',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0.24',\n", + " 'ChgPct': '4.68',\n", + " 'Bid': '4.98',\n", + " 'Ask': '5.06',\n", + " 'Lst': '5.13',\n", + " 'Vol': '2',\n", + " 'OI': '67523',\n", + " 'BidSize': '306',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20240920350',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.57',\n", + " 'Ask': '88.98',\n", + " 'Lst': '87.81',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-1',\n", + " 'Bid': '5',\n", + " 'Ask': '5.08',\n", + " 'Lst': '4.98',\n", + " 'Vol': '104',\n", + " 'OI': '2941',\n", + " 'BidSize': '189',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240920354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.41',\n", + " 'Ask': '84.82',\n", + " 'Lst': '83.14',\n", + " 'Vol': '0',\n", + " 'OI': '68',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.46',\n", + " 'Ask': '5.59',\n", + " 'Lst': '5.18',\n", + " 'Vol': '0',\n", + " 'OI': '1460',\n", + " 'BidSize': '100',\n", + " 'AskSize': '501'}]},\n", + " {'SymbolGroup': 'QQQ20240920355',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.22',\n", + " 'Ask': '84.63',\n", + " 'Lst': '71.33',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0.58',\n", + " 'ChgPct': '10.58',\n", + " 'Bid': '5.5',\n", + " 'Ask': '5.62',\n", + " 'Lst': '5.48',\n", + " 'Vol': '115',\n", + " 'OI': '196',\n", + " 'BidSize': '88',\n", + " 'AskSize': '514'}]},\n", + " {'SymbolGroup': 'QQQ20240920359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.11',\n", + " 'Ask': '80.52',\n", + " 'Lst': '83.38',\n", + " 'Vol': '0',\n", + " 'OI': '1288',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '3.58',\n", + " 'Bid': '6.03',\n", + " 'Ask': '6.12',\n", + " 'Lst': '5.87',\n", + " 'Vol': '439',\n", + " 'OI': '76509',\n", + " 'BidSize': '178',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240920360',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-0.32',\n", + " 'Bid': '79.91',\n", + " 'Ask': '80.33',\n", + " 'Lst': '82.4',\n", + " 'Vol': '3',\n", + " 'OI': '15',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '0.5',\n", + " 'Bid': '6.05',\n", + " 'Ask': '6.15',\n", + " 'Lst': '5.95',\n", + " 'Vol': '40',\n", + " 'OI': '8061',\n", + " 'BidSize': '418',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240920364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '1.55',\n", + " 'ChgPct': '2.02',\n", + " 'Bid': '75.85',\n", + " 'Ask': '76.27',\n", + " 'Lst': '76.55',\n", + " 'Vol': '1',\n", + " 'OI': '636',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '6.03',\n", + " 'Bid': '6.63',\n", + " 'Ask': '6.76',\n", + " 'Lst': '6.63',\n", + " 'Vol': '37',\n", + " 'OI': '7239',\n", + " 'BidSize': '410',\n", + " 'AskSize': '748'}]},\n", + " {'SymbolGroup': 'QQQ20240920365',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.68',\n", + " 'Ask': '76.08',\n", + " 'Lst': '79.36',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '7.82',\n", + " 'Bid': '6.66',\n", + " 'Ask': '6.76',\n", + " 'Lst': '6.65',\n", + " 'Vol': '485',\n", + " 'OI': '3432',\n", + " 'BidSize': '448',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240920369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.67',\n", + " 'Ask': '72.07',\n", + " 'Lst': '76.53',\n", + " 'Vol': '0',\n", + " 'OI': '2916',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0.53',\n", + " 'ChgPct': '7.1',\n", + " 'Bid': '7.3',\n", + " 'Ask': '7.4',\n", + " 'Lst': '7.46',\n", + " 'Vol': '10',\n", + " 'OI': '5044',\n", + " 'BidSize': '234',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240920370',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.49',\n", + " 'Ask': '71.89',\n", + " 'Lst': '75.5',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '1.24',\n", + " 'Bid': '7.32',\n", + " 'Ask': '7.43',\n", + " 'Lst': '7.25',\n", + " 'Vol': '1',\n", + " 'OI': '693',\n", + " 'BidSize': '115',\n", + " 'AskSize': '54'}]},\n", + " {'SymbolGroup': 'QQQ20240920374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.54',\n", + " 'Ask': '67.94',\n", + " 'Lst': '72.74',\n", + " 'Vol': '0',\n", + " 'OI': '2375',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0.73',\n", + " 'ChgPct': '9.09',\n", + " 'Bid': '8.03',\n", + " 'Ask': '8.13',\n", + " 'Lst': '8.03',\n", + " 'Vol': '14',\n", + " 'OI': '15363',\n", + " 'BidSize': '402',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240920375',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-4.54',\n", + " 'ChgPct': '-6.71',\n", + " 'Bid': '67.36',\n", + " 'Ask': '67.76',\n", + " 'Lst': '67.63',\n", + " 'Vol': '1',\n", + " 'OI': '15',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '6.45',\n", + " 'Bid': '8.04',\n", + " 'Ask': '8.18',\n", + " 'Lst': '8.06',\n", + " 'Vol': '17',\n", + " 'OI': '358',\n", + " 'BidSize': '75',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20240920379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.46',\n", + " 'Ask': '63.87',\n", + " 'Lst': '66.24',\n", + " 'Vol': '0',\n", + " 'OI': '7704',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '0.81',\n", + " 'Bid': '8.83',\n", + " 'Ask': '8.94',\n", + " 'Lst': '8.67',\n", + " 'Vol': '32',\n", + " 'OI': '302301',\n", + " 'BidSize': '410',\n", + " 'AskSize': '77'}]},\n", + " {'SymbolGroup': 'QQQ20240920380',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '-3.07',\n", + " 'ChgPct': '-4.8',\n", + " 'Bid': '63.3',\n", + " 'Ask': '63.69',\n", + " 'Lst': '63.99',\n", + " 'Vol': '1',\n", + " 'OI': '96',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.26',\n", + " 'ChgPct': '2.92',\n", + " 'Bid': '8.86',\n", + " 'Ask': '8.98',\n", + " 'Lst': '8.9',\n", + " 'Vol': '611',\n", + " 'OI': '1271',\n", + " 'BidSize': '98',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20240920384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.47',\n", + " 'Ask': '59.87',\n", + " 'Lst': '58.48',\n", + " 'Vol': '0',\n", + " 'OI': '3616',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.71',\n", + " 'Ask': '9.82',\n", + " 'Lst': '8.5',\n", + " 'Vol': '0',\n", + " 'OI': '4732',\n", + " 'BidSize': '421',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20240920385',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.31',\n", + " 'Ask': '59.69',\n", + " 'Lst': '63.21',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0.67',\n", + " 'ChgPct': '6.92',\n", + " 'Bid': '9.73',\n", + " 'Ask': '9.84',\n", + " 'Lst': '9.68',\n", + " 'Vol': '1',\n", + " 'OI': '1140',\n", + " 'BidSize': '81',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.57',\n", + " 'Ask': '55.95',\n", + " 'Lst': '58.12',\n", + " 'Vol': '0',\n", + " 'OI': '976',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '0.75',\n", + " 'Bid': '10.67',\n", + " 'Ask': '10.8',\n", + " 'Lst': '10.67',\n", + " 'Vol': '98',\n", + " 'OI': '1279',\n", + " 'BidSize': '88',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20240920390',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.4',\n", + " 'Ask': '55.78',\n", + " 'Lst': '59.8',\n", + " 'Vol': '0',\n", + " 'OI': '70',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.7',\n", + " 'Ask': '10.86',\n", + " 'Lst': '10',\n", + " 'Vol': '0',\n", + " 'OI': '1346',\n", + " 'BidSize': '78',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240920394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.74',\n", + " 'Ask': '52.11',\n", + " 'Lst': '56.86',\n", + " 'Vol': '0',\n", + " 'OI': '1650',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240920P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '1.44',\n", + " 'ChgPct': '12.34',\n", + " 'Bid': '11.71',\n", + " 'Ask': '11.87',\n", + " 'Lst': '11.67',\n", + " 'Vol': '28',\n", + " 'OI': '982',\n", + " 'BidSize': '81',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240920395',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '-4.38',\n", + " 'ChgPct': '-8.41',\n", + " 'Bid': '51.56',\n", + " 'Ask': '51.94',\n", + " 'Lst': '52.07',\n", + " 'Vol': '1',\n", + " 'OI': '41',\n", + " 'BidSize': '250',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.76',\n", + " 'Ask': '11.93',\n", + " 'Lst': '11.36',\n", + " 'Vol': '0',\n", + " 'OI': '420',\n", + " 'BidSize': '79',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240920399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-2.45',\n", + " 'ChgPct': '-5.03',\n", + " 'Bid': '48',\n", + " 'Ask': '48.38',\n", + " 'Lst': '48.74',\n", + " 'Vol': '1',\n", + " 'OI': '5377',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '4.91',\n", + " 'Bid': '12.88',\n", + " 'Ask': '13.04',\n", + " 'Lst': '12.82',\n", + " 'Vol': '2',\n", + " 'OI': '5327',\n", + " 'BidSize': '76',\n", + " 'AskSize': '87'}]},\n", + " {'SymbolGroup': 'QQQ20240920400',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.84',\n", + " 'Ask': '48.22',\n", + " 'Lst': '52.36',\n", + " 'Vol': '0',\n", + " 'OI': '204',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '2.93',\n", + " 'Bid': '12.95',\n", + " 'Ask': '13.09',\n", + " 'Lst': '12.96',\n", + " 'Vol': '12527',\n", + " 'OI': '10153',\n", + " 'BidSize': '72',\n", + " 'AskSize': '96'}]},\n", + " {'SymbolGroup': 'QQQ20240920404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-2.88',\n", + " 'ChgPct': '-6.22',\n", + " 'Bid': '44.35',\n", + " 'Ask': '44.72',\n", + " 'Lst': '46.33',\n", + " 'Vol': '30',\n", + " 'OI': '1746',\n", + " 'BidSize': '250',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-0.88',\n", + " 'Bid': '14.16',\n", + " 'Ask': '14.33',\n", + " 'Lst': '13.69',\n", + " 'Vol': '2',\n", + " 'OI': '2692',\n", + " 'BidSize': '72',\n", + " 'AskSize': '86'}]},\n", + " {'SymbolGroup': 'QQQ20240920405',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.19',\n", + " 'Ask': '44.56',\n", + " 'Lst': '48',\n", + " 'Vol': '0',\n", + " 'OI': '114',\n", + " 'BidSize': '250',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.22',\n", + " 'ChgPct': '1.55',\n", + " 'Bid': '14.22',\n", + " 'Ask': '14.39',\n", + " 'Lst': '14.23',\n", + " 'Vol': '2',\n", + " 'OI': '1092',\n", + " 'BidSize': '72',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240920409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-2.63',\n", + " 'ChgPct': '-6.28',\n", + " 'Bid': '40.82',\n", + " 'Ask': '41.2',\n", + " 'Lst': '41.9',\n", + " 'Vol': '11',\n", + " 'OI': '1044',\n", + " 'BidSize': '260',\n", + " 'AskSize': '270'},\n", + " {'Sym': 'QQQ 240920P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.42',\n", + " 'ChgPct': '2.71',\n", + " 'Bid': '15.56',\n", + " 'Ask': '15.74',\n", + " 'Lst': '15.5',\n", + " 'Vol': '9',\n", + " 'OI': '3723',\n", + " 'BidSize': '68',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240920410',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.75',\n", + " 'ChgPct': '-4.27',\n", + " 'Bid': '40.67',\n", + " 'Ask': '41.03',\n", + " 'Lst': '41',\n", + " 'Vol': '2',\n", + " 'OI': '1479',\n", + " 'BidSize': '260',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '4.01',\n", + " 'Bid': '15.63',\n", + " 'Ask': '15.8',\n", + " 'Lst': '15.71',\n", + " 'Vol': '10',\n", + " 'OI': '435',\n", + " 'BidSize': '59',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20240920414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-2.54',\n", + " 'ChgPct': '-6.6',\n", + " 'Bid': '37.43',\n", + " 'Ask': '37.78',\n", + " 'Lst': '38.49',\n", + " 'Vol': '9',\n", + " 'OI': '849',\n", + " 'BidSize': '61',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '2.42',\n", + " 'Bid': '17.11',\n", + " 'Ask': '17.28',\n", + " 'Lst': '16.52',\n", + " 'Vol': '5',\n", + " 'OI': '770',\n", + " 'BidSize': '53',\n", + " 'AskSize': '63'}]},\n", + " {'SymbolGroup': 'QQQ20240920415',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '-2.3',\n", + " 'ChgPct': '-6.13',\n", + " 'Bid': '37.27',\n", + " 'Ask': '37.62',\n", + " 'Lst': '37.5',\n", + " 'Vol': '2',\n", + " 'OI': '6172',\n", + " 'BidSize': '260',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '1.07',\n", + " 'Bid': '17.18',\n", + " 'Ask': '17.35',\n", + " 'Lst': '16.8',\n", + " 'Vol': '17',\n", + " 'OI': '550',\n", + " 'BidSize': '54',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20240920419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-2.12',\n", + " 'ChgPct': '-6.06',\n", + " 'Bid': '34.15',\n", + " 'Ask': '34.49',\n", + " 'Lst': '34.99',\n", + " 'Vol': '3',\n", + " 'OI': '3952',\n", + " 'BidSize': '61',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.8',\n", + " 'Ask': '18.98',\n", + " 'Lst': '18.18',\n", + " 'Vol': '0',\n", + " 'OI': '3005',\n", + " 'BidSize': '52',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20240920420',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '-1.07',\n", + " 'ChgPct': '-3.08',\n", + " 'Bid': '34.2',\n", + " 'Ask': '34.35',\n", + " 'Lst': '34.69',\n", + " 'Vol': '3',\n", + " 'OI': '760',\n", + " 'BidSize': '1',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.45',\n", + " 'ChgPct': '2.38',\n", + " 'Bid': '18.92',\n", + " 'Ask': '19.06',\n", + " 'Lst': '18.93',\n", + " 'Vol': '1152',\n", + " 'OI': '5106',\n", + " 'BidSize': '1',\n", + " 'AskSize': '59'}]},\n", + " {'SymbolGroup': 'QQQ20240920424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-0.31',\n", + " 'Bid': '31.01',\n", + " 'Ask': '31.35',\n", + " 'Lst': '32.1',\n", + " 'Vol': '15',\n", + " 'OI': '1037',\n", + " 'BidSize': '61',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '1.6',\n", + " 'ChgPct': '7.77',\n", + " 'Bid': '20.66',\n", + " 'Ask': '20.85',\n", + " 'Lst': '20.58',\n", + " 'Vol': '25',\n", + " 'OI': '483',\n", + " 'BidSize': '54',\n", + " 'AskSize': '57'}]},\n", + " {'SymbolGroup': 'QQQ20240920425',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-1.88',\n", + " 'Bid': '30.86',\n", + " 'Ask': '31.21',\n", + " 'Lst': '31.46',\n", + " 'Vol': '26',\n", + " 'OI': '1116',\n", + " 'BidSize': '250',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240920P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '-0.14',\n", + " 'ChgPct': '-0.7',\n", + " 'Bid': '20.74',\n", + " 'Ask': '20.94',\n", + " 'Lst': '20.12',\n", + " 'Vol': '53',\n", + " 'OI': '179',\n", + " 'BidSize': '54',\n", + " 'AskSize': '73'}]},\n", + " {'SymbolGroup': 'QQQ20240920429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.61',\n", + " 'ChgPct': '-5.66',\n", + " 'Bid': '28.08',\n", + " 'Ask': '28.33',\n", + " 'Lst': '28.45',\n", + " 'Vol': '62',\n", + " 'OI': '4470',\n", + " 'BidSize': '61',\n", + " 'AskSize': '57'},\n", + " {'Sym': 'QQQ 240920P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '1.06',\n", + " 'ChgPct': '4.69',\n", + " 'Bid': '22.7',\n", + " 'Ask': '22.92',\n", + " 'Lst': '22.62',\n", + " 'Vol': '127',\n", + " 'OI': '759',\n", + " 'BidSize': '52',\n", + " 'AskSize': '53'}]},\n", + " {'SymbolGroup': 'QQQ20240920430',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.06',\n", + " 'ChgPct': '-3.69',\n", + " 'Bid': '27.95',\n", + " 'Ask': '28.2',\n", + " 'Lst': '28.76',\n", + " 'Vol': '9',\n", + " 'OI': '460',\n", + " 'BidSize': '60',\n", + " 'AskSize': '56'},\n", + " {'Sym': 'QQQ 240920P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0.98',\n", + " 'ChgPct': '4.28',\n", + " 'Bid': '22.79',\n", + " 'Ask': '23.02',\n", + " 'Lst': '22.9',\n", + " 'Vol': '642',\n", + " 'OI': '177',\n", + " 'BidSize': '50',\n", + " 'AskSize': '498'}]},\n", + " {'SymbolGroup': 'QQQ20240920434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.31',\n", + " 'Ask': '25.49',\n", + " 'Lst': '26.66',\n", + " 'Vol': '0',\n", + " 'OI': '808',\n", + " 'BidSize': '61',\n", + " 'AskSize': '64'},\n", + " {'Sym': 'QQQ 240920P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.93',\n", + " 'Ask': '25.17',\n", + " 'Lst': '22.61',\n", + " 'Vol': '0',\n", + " 'OI': '788',\n", + " 'BidSize': '39',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240920435',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '-0.54',\n", + " 'ChgPct': '-2.08',\n", + " 'Bid': '25.19',\n", + " 'Ask': '25.37',\n", + " 'Lst': '26.02',\n", + " 'Vol': '12',\n", + " 'OI': '266',\n", + " 'BidSize': '61',\n", + " 'AskSize': '79'},\n", + " {'Sym': 'QQQ 240920P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.03',\n", + " 'Ask': '25.27',\n", + " 'Lst': '22.8',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '48',\n", + " 'AskSize': '67'}]},\n", + " {'SymbolGroup': 'QQQ20240920439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-1.92',\n", + " 'ChgPct': '-8.22',\n", + " 'Bid': '22.65',\n", + " 'Ask': '22.81',\n", + " 'Lst': '23.35',\n", + " 'Vol': '9',\n", + " 'OI': '5270',\n", + " 'BidSize': '61',\n", + " 'AskSize': '45'},\n", + " {'Sym': 'QQQ 240920P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '1.54',\n", + " 'ChgPct': '5.82',\n", + " 'Bid': '27.35',\n", + " 'Ask': '27.64',\n", + " 'Lst': '26.45',\n", + " 'Vol': '93',\n", + " 'OI': '606',\n", + " 'BidSize': '7',\n", + " 'AskSize': '657'}]},\n", + " {'SymbolGroup': 'QQQ20240920440',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-0.12',\n", + " 'Bid': '22.54',\n", + " 'Ask': '22.7',\n", + " 'Lst': '24.15',\n", + " 'Vol': '6',\n", + " 'OI': '1159',\n", + " 'BidSize': '60',\n", + " 'AskSize': '413'},\n", + " {'Sym': 'QQQ 240920P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.46',\n", + " 'Ask': '27.75',\n", + " 'Lst': '25.73',\n", + " 'Vol': '0',\n", + " 'OI': '528',\n", + " 'BidSize': '7',\n", + " 'AskSize': '656'}]},\n", + " {'SymbolGroup': 'QQQ20240920444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-1.71',\n", + " 'ChgPct': '-8.38',\n", + " 'Bid': '20.05',\n", + " 'Ask': '20.31',\n", + " 'Lst': '20.4',\n", + " 'Vol': '32',\n", + " 'OI': '3062',\n", + " 'BidSize': '83',\n", + " 'AskSize': '526'},\n", + " {'Sym': 'QQQ 240920P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-10.9',\n", + " 'ChgPct': '-37.73',\n", + " 'Bid': '30',\n", + " 'Ask': '30.32',\n", + " 'Lst': '28.89',\n", + " 'Vol': '172',\n", + " 'OI': '22',\n", + " 'BidSize': '10',\n", + " 'AskSize': '281'}]},\n", + " {'SymbolGroup': 'QQQ20240920445',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-1.95',\n", + " 'ChgPct': '-9.4',\n", + " 'Bid': '19.99',\n", + " 'Ask': '20.2',\n", + " 'Lst': '20.75',\n", + " 'Vol': '3',\n", + " 'OI': '197',\n", + " 'BidSize': '115',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240920P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0.89',\n", + " 'ChgPct': '3.07',\n", + " 'Bid': '30.14',\n", + " 'Ask': '30.43',\n", + " 'Lst': '28.99',\n", + " 'Vol': '360',\n", + " 'OI': '10',\n", + " 'BidSize': '12',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240920449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.9',\n", + " 'ChgPct': '-4.98',\n", + " 'Bid': '17.79',\n", + " 'Ask': '17.98',\n", + " 'Lst': '18.06',\n", + " 'Vol': '10',\n", + " 'OI': '4317',\n", + " 'BidSize': '82',\n", + " 'AskSize': '55'},\n", + " {'Sym': 'QQQ 240920P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.87',\n", + " 'Ask': '33.25',\n", + " 'Lst': '43.27',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '50',\n", + " 'AskSize': '248'}]},\n", + " {'SymbolGroup': 'QQQ20240920450',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-1.46',\n", + " 'ChgPct': '-7.94',\n", + " 'Bid': '17.69',\n", + " 'Ask': '17.89',\n", + " 'Lst': '18.39',\n", + " 'Vol': '20',\n", + " 'OI': '288',\n", + " 'BidSize': '83',\n", + " 'AskSize': '541'},\n", + " {'Sym': 'QQQ 240920P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.01',\n", + " 'Ask': '33.38',\n", + " 'Lst': '33.1',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '11',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20240920454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-1.48',\n", + " 'ChgPct': '-9.25',\n", + " 'Bid': '15.68',\n", + " 'Ask': '15.84',\n", + " 'Lst': '16',\n", + " 'Vol': '2',\n", + " 'OI': '7771',\n", + " 'BidSize': '98',\n", + " 'AskSize': '547'},\n", + " {'Sym': 'QQQ 240920P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.04',\n", + " 'Ask': '36.43',\n", + " 'Lst': '51.25',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '11',\n", + " 'AskSize': '252'}]},\n", + " {'SymbolGroup': 'QQQ20240920455',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-10.18',\n", + " 'Bid': '15.56',\n", + " 'Ask': '15.74',\n", + " 'Lst': '15.91',\n", + " 'Vol': '3',\n", + " 'OI': '180',\n", + " 'BidSize': '247',\n", + " 'AskSize': '59'},\n", + " {'Sym': 'QQQ 240920P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.18',\n", + " 'Ask': '36.56',\n", + " 'Lst': '37.37',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '20',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240920459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-1.16',\n", + " 'ChgPct': '-8.13',\n", + " 'Bid': '13.69',\n", + " 'Ask': '13.87',\n", + " 'Lst': '14.26',\n", + " 'Vol': '46',\n", + " 'OI': '1370',\n", + " 'BidSize': '105',\n", + " 'AskSize': '551'},\n", + " {'Sym': 'QQQ 240920P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.47',\n", + " 'Ask': '39.87',\n", + " 'Lst': '56.25',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '289',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240920460',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.4',\n", + " 'ChgPct': '-2.82',\n", + " 'Bid': '13.61',\n", + " 'Ask': '13.78',\n", + " 'Lst': '14.16',\n", + " 'Vol': '55',\n", + " 'OI': '201',\n", + " 'BidSize': '157',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 240920P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.63',\n", + " 'Ask': '40.04',\n", + " 'Lst': '36.41',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '287',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20240920464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-1.07',\n", + " 'ChgPct': '-8.73',\n", + " 'Bid': '11.91',\n", + " 'Ask': '12.07',\n", + " 'Lst': '12.25',\n", + " 'Vol': '1',\n", + " 'OI': '492',\n", + " 'BidSize': '102',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 240920P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.19',\n", + " 'Ask': '43.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240920465',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '-0.99',\n", + " 'ChgPct': '-8.27',\n", + " 'Bid': '11.84',\n", + " 'Ask': '12',\n", + " 'Lst': '11.97',\n", + " 'Vol': '12',\n", + " 'OI': '2972',\n", + " 'BidSize': '60',\n", + " 'AskSize': '557'},\n", + " {'Sym': 'QQQ 240920P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '-14.97',\n", + " 'ChgPct': '-35.53',\n", + " 'Bid': '43.36',\n", + " 'Ask': '43.8',\n", + " 'Lst': '42.13',\n", + " 'Vol': '386',\n", + " 'OI': '0',\n", + " 'BidSize': '303',\n", + " 'AskSize': '290'}]},\n", + " {'SymbolGroup': 'QQQ20240920469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-1.11',\n", + " 'ChgPct': '-10.56',\n", + " 'Bid': '10.31',\n", + " 'Ask': '10.45',\n", + " 'Lst': '10.51',\n", + " 'Vol': '1',\n", + " 'OI': '988',\n", + " 'BidSize': '102',\n", + " 'AskSize': '70'},\n", + " {'Sym': 'QQQ 240920P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.24',\n", + " 'Ask': '47.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240920470',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.24',\n", + " 'Ask': '10.39',\n", + " 'Lst': '11.21',\n", + " 'Vol': '0',\n", + " 'OI': '240',\n", + " 'BidSize': '111',\n", + " 'AskSize': '371'},\n", + " {'Sym': 'QQQ 240920P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.43',\n", + " 'Ask': '47.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.87',\n", + " 'Ask': '9',\n", + " 'Lst': '10.16',\n", + " 'Vol': '0',\n", + " 'OI': '2189',\n", + " 'BidSize': '103',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 240920P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.58',\n", + " 'Ask': '52.01',\n", + " 'Lst': '62.97',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240920475',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.81',\n", + " 'Ask': '8.94',\n", + " 'Lst': '9.71',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '101',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 240920P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.78',\n", + " 'Ask': '52.21',\n", + " 'Lst': '53',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240920479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-1.24',\n", + " 'ChgPct': '-15.78',\n", + " 'Bid': '7.59',\n", + " 'Ask': '7.73',\n", + " 'Lst': '7.86',\n", + " 'Vol': '6',\n", + " 'OI': '1625',\n", + " 'BidSize': '76',\n", + " 'AskSize': '645'},\n", + " {'Sym': 'QQQ 240920P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.29',\n", + " 'Ask': '56.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920480',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-1',\n", + " 'ChgPct': '-12.82',\n", + " 'Bid': '7.54',\n", + " 'Ask': '7.64',\n", + " 'Lst': '7.8',\n", + " 'Vol': '2',\n", + " 'OI': '282',\n", + " 'BidSize': '165',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 240920P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.51',\n", + " 'Ask': '56.94',\n", + " 'Lst': '52.26',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.46',\n", + " 'Ask': '6.6',\n", + " 'Lst': '7.1',\n", + " 'Vol': '0',\n", + " 'OI': '463',\n", + " 'BidSize': '84',\n", + " 'AskSize': '635'},\n", + " {'Sym': 'QQQ 240920P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.27',\n", + " 'Ask': '61.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920485',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-3.82',\n", + " 'Bid': '6.44',\n", + " 'Ask': '6.54',\n", + " 'Lst': '6.55',\n", + " 'Vol': '48',\n", + " 'OI': '6681',\n", + " 'BidSize': '78',\n", + " 'AskSize': '88'},\n", + " {'Sym': 'QQQ 240920P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.49',\n", + " 'Ask': '61.92',\n", + " 'Lst': '56.86',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.48',\n", + " 'Ask': '5.61',\n", + " 'Lst': '5.83',\n", + " 'Vol': '0',\n", + " 'OI': '766',\n", + " 'BidSize': '117',\n", + " 'AskSize': '627'},\n", + " {'Sym': 'QQQ 240920P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.26',\n", + " 'Ask': '66.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920490',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-3',\n", + " 'Bid': '5.44',\n", + " 'Ask': '5.57',\n", + " 'Lst': '5.67',\n", + " 'Vol': '31',\n", + " 'OI': '368',\n", + " 'BidSize': '125',\n", + " 'AskSize': '629'},\n", + " {'Sym': 'QQQ 240920P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.48',\n", + " 'Ask': '66.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-6.6',\n", + " 'Bid': '4.66',\n", + " 'Ask': '4.75',\n", + " 'Lst': '4.85',\n", + " 'Vol': '52',\n", + " 'OI': '796',\n", + " 'BidSize': '66',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 240920P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.26',\n", + " 'Ask': '71.7',\n", + " 'Lst': '82.59',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920495',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '-0.86',\n", + " 'ChgPct': '-18.14',\n", + " 'Bid': '4.6',\n", + " 'Ask': '4.72',\n", + " 'Lst': '4.74',\n", + " 'Vol': '210',\n", + " 'OI': '16',\n", + " 'BidSize': '156',\n", + " 'AskSize': '96'},\n", + " {'Sym': 'QQQ 240920P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.48',\n", + " 'Ask': '71.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0.17',\n", + " 'ChgPct': '3.9',\n", + " 'Bid': '3.9',\n", + " 'Ask': '4.02',\n", + " 'Lst': '4.36',\n", + " 'Vol': '34',\n", + " 'OI': '1331',\n", + " 'BidSize': '364',\n", + " 'AskSize': '108'},\n", + " {'Sym': 'QQQ 240920P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.26',\n", + " 'Ask': '76.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920500',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-4.41',\n", + " 'Bid': '3.9',\n", + " 'Ask': '3.98',\n", + " 'Lst': '4.08',\n", + " 'Vol': '3',\n", + " 'OI': '345',\n", + " 'BidSize': '158',\n", + " 'AskSize': '127'},\n", + " {'Sym': 'QQQ 240920P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.48',\n", + " 'Ask': '76.92',\n", + " 'Lst': '72.88',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '3.83',\n", + " 'Bid': '3.27',\n", + " 'Ask': '3.39',\n", + " 'Lst': '3.66',\n", + " 'Vol': '197',\n", + " 'OI': '475',\n", + " 'BidSize': '498',\n", + " 'AskSize': '99'},\n", + " {'Sym': 'QQQ 240920P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.26',\n", + " 'Ask': '81.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920505',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-3.24',\n", + " 'Bid': '3.26',\n", + " 'Ask': '3.36',\n", + " 'Lst': '3.39',\n", + " 'Vol': '25',\n", + " 'OI': '112',\n", + " 'BidSize': '83',\n", + " 'AskSize': '84'},\n", + " {'Sym': 'QQQ 240920P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.48',\n", + " 'Ask': '81.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.75',\n", + " 'Ask': '2.84',\n", + " 'Lst': '2.9',\n", + " 'Vol': '0',\n", + " 'OI': '1222',\n", + " 'BidSize': '71',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240920P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.26',\n", + " 'Ask': '86.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920510',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0.17',\n", + " 'ChgPct': '5.47',\n", + " 'Bid': '2.73',\n", + " 'Ask': '2.83',\n", + " 'Lst': '3.11',\n", + " 'Vol': '1',\n", + " 'OI': '150',\n", + " 'BidSize': '73',\n", + " 'AskSize': '73'},\n", + " {'Sym': 'QQQ 240920P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.48',\n", + " 'Ask': '86.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '-0.07',\n", + " 'ChgPct': '-2.89',\n", + " 'Bid': '2.31',\n", + " 'Ask': '2.39',\n", + " 'Lst': '2.42',\n", + " 'Vol': '1',\n", + " 'OI': '812',\n", + " 'BidSize': '71',\n", + " 'AskSize': '71'},\n", + " {'Sym': 'QQQ 240920P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '0.35',\n", + " 'Bid': '91.26',\n", + " 'Ask': '91.7',\n", + " 'Lst': '89.04',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920515',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-1.65',\n", + " 'Bid': '2.29',\n", + " 'Ask': '2.39',\n", + " 'Lst': '2.43',\n", + " 'Vol': '1',\n", + " 'OI': '136',\n", + " 'BidSize': '370',\n", + " 'AskSize': '69'},\n", + " {'Sym': 'QQQ 240920P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.48',\n", + " 'Ask': '91.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.94',\n", + " 'Ask': '2.01',\n", + " 'Lst': '2',\n", + " 'Vol': '0',\n", + " 'OI': '293',\n", + " 'BidSize': '79',\n", + " 'AskSize': '81'},\n", + " {'Sym': 'QQQ 240920P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.26',\n", + " 'Ask': '96.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920520',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.93',\n", + " 'Ask': '2',\n", + " 'Lst': '2.21',\n", + " 'Vol': '0',\n", + " 'OI': '303',\n", + " 'BidSize': '13',\n", + " 'AskSize': '72'},\n", + " {'Sym': 'QQQ 240920P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.48',\n", + " 'Ask': '96.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920524.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.65',\n", + " 'Ask': '1.7',\n", + " 'Lst': '1.47',\n", + " 'Vol': '0',\n", + " 'OI': '1517',\n", + " 'BidSize': '3',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 240920P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.25',\n", + " 'Ask': '101.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920525',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '3.98',\n", + " 'Bid': '1.62',\n", + " 'Ask': '1.69',\n", + " 'Lst': '1.76',\n", + " 'Vol': '47',\n", + " 'OI': '240',\n", + " 'BidSize': '52',\n", + " 'AskSize': '92'},\n", + " {'Sym': 'QQQ 240920P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.47',\n", + " 'Ask': '101.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920529.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.37',\n", + " 'Ask': '1.44',\n", + " 'Lst': '1.2',\n", + " 'Vol': '0',\n", + " 'OI': '256',\n", + " 'BidSize': '147',\n", + " 'AskSize': '186'},\n", + " {'Sym': 'QQQ 240920P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.25',\n", + " 'Ask': '106.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920530',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.36',\n", + " 'Ask': '1.43',\n", + " 'Lst': '0.83',\n", + " 'Vol': '0',\n", + " 'OI': '519',\n", + " 'BidSize': '9',\n", + " 'AskSize': '9'},\n", + " {'Sym': 'QQQ 240920P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.47',\n", + " 'Ask': '106.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920534.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '14.52',\n", + " 'Bid': '1.11',\n", + " 'Ask': '1.22',\n", + " 'Lst': '1.24',\n", + " 'Vol': '1',\n", + " 'OI': '505',\n", + " 'BidSize': '129',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240920P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.25',\n", + " 'Ask': '111.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920535',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.11',\n", + " 'Ask': '1.23',\n", + " 'Lst': '0.98',\n", + " 'Vol': '0',\n", + " 'OI': '138',\n", + " 'BidSize': '116',\n", + " 'AskSize': '551'},\n", + " {'Sym': 'QQQ 240920P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.47',\n", + " 'Ask': '111.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920539.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '20.19',\n", + " 'Bid': '1',\n", + " 'Ask': '1.03',\n", + " 'Lst': '1.04',\n", + " 'Vol': '17',\n", + " 'OI': '523',\n", + " 'BidSize': '2',\n", + " 'AskSize': '279'},\n", + " {'Sym': 'QQQ 240920P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.25',\n", + " 'Ask': '116.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920540',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.93',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1.11',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '250',\n", + " 'AskSize': '373'},\n", + " {'Sym': 'QQQ 240920P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.47',\n", + " 'Ask': '116.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920544.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.88',\n", + " 'Lst': '0.7',\n", + " 'Vol': '0',\n", + " 'OI': '322',\n", + " 'BidSize': '307',\n", + " 'AskSize': '262'},\n", + " {'Sym': 'QQQ 240920P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.25',\n", + " 'Ask': '121.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920545',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.78',\n", + " 'Ask': '0.89',\n", + " 'Lst': '0.84',\n", + " 'Vol': '0',\n", + " 'OI': '116',\n", + " 'BidSize': '250',\n", + " 'AskSize': '198'},\n", + " {'Sym': 'QQQ 240920P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.47',\n", + " 'Ask': '121.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920549.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0.5',\n", + " 'Vol': '0',\n", + " 'OI': '333',\n", + " 'BidSize': '241',\n", + " 'AskSize': '231'},\n", + " {'Sym': 'QQQ 240920P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.25',\n", + " 'Ask': '126.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920550',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0.85',\n", + " 'Vol': '0',\n", + " 'OI': '118',\n", + " 'BidSize': '262',\n", + " 'AskSize': '262'},\n", + " {'Sym': 'QQQ 240920P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.47',\n", + " 'Ask': '126.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920554.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.67',\n", + " 'Lst': '0.71',\n", + " 'Vol': '0',\n", + " 'OI': '444',\n", + " 'BidSize': '320',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240920P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.25',\n", + " 'Ask': '131.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920555',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00555000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.34',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '363',\n", + " 'AskSize': '271'},\n", + " {'Sym': 'QQQ 240920P00555000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.47',\n", + " 'Ask': '131.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920559.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.3',\n", + " 'Vol': '0',\n", + " 'OI': '164',\n", + " 'BidSize': '355',\n", + " 'AskSize': '264'},\n", + " {'Sym': 'QQQ 240920P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.25',\n", + " 'Ask': '136.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920560',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00560000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '288',\n", + " 'AskSize': '223'},\n", + " {'Sym': 'QQQ 240920P00560000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.47',\n", + " 'Ask': '136.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920564.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.41',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '86',\n", + " 'BidSize': '76',\n", + " 'AskSize': '218'},\n", + " {'Sym': 'QQQ 240920P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.25',\n", + " 'Ask': '141.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920565',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00565000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '565',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '22.45',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.49',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '226',\n", + " 'AskSize': '211'},\n", + " {'Sym': 'QQQ 240920P00565000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.47',\n", + " 'Ask': '141.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920569.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.46',\n", + " 'Lst': '0.44',\n", + " 'Vol': '0',\n", + " 'OI': '336',\n", + " 'BidSize': '244',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 240920P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.24',\n", + " 'Ask': '146.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920570',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00570000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.46',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '277',\n", + " 'AskSize': '243'},\n", + " {'Sym': 'QQQ 240920P00570000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.46',\n", + " 'Ask': '146.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920574.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '34.43',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.41',\n", + " 'Lst': '0.61',\n", + " 'Vol': '1',\n", + " 'OI': '552',\n", + " 'BidSize': '237',\n", + " 'AskSize': '325'},\n", + " {'Sym': 'QQQ 240920P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.24',\n", + " 'Ask': '151.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920575',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00575000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '313'},\n", + " {'Sym': 'QQQ 240920C00575000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.35',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.28',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '313'},\n", + " {'Sym': 'QQQ 240920P00575000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.46',\n", + " 'Ask': '151.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920579.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '259',\n", + " 'AskSize': '353'},\n", + " {'Sym': 'QQQ 240920P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.24',\n", + " 'Ask': '156.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920580',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00580000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '239',\n", + " 'AskSize': '328'},\n", + " {'Sym': 'QQQ 240920P00580000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.46',\n", + " 'Ask': '156.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920584.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.29',\n", + " 'Vol': '223',\n", + " 'OI': '0',\n", + " 'BidSize': '243',\n", + " 'AskSize': '188'},\n", + " {'Sym': 'QQQ 240920P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.24',\n", + " 'Ask': '161.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920585',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00585000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '585',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.29',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '243',\n", + " 'AskSize': '277'},\n", + " {'Sym': 'QQQ 240920P00585000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '585',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.46',\n", + " 'Ask': '161.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920589.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '336',\n", + " 'BidSize': '253',\n", + " 'AskSize': '253'},\n", + " {'Sym': 'QQQ 240920P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.24',\n", + " 'Ask': '166.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920590',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00590000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '590',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.26',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '279',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240920P00590000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '590',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.46',\n", + " 'Ask': '166.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240920594.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.27',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '178',\n", + " 'AskSize': '267'},\n", + " {'Sym': 'QQQ 240920P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.24',\n", + " 'Ask': '171.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920595',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00595000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '207',\n", + " 'AskSize': '230'},\n", + " {'Sym': 'QQQ 240920P00595000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.46',\n", + " 'Ask': '171.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920599.78',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '51',\n", + " 'AskSize': '209'},\n", + " {'Sym': 'QQQ 240920P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.24',\n", + " 'Ask': '176.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920600',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00600000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '600',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.14',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.19',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '246',\n", + " 'AskSize': '216'},\n", + " {'Sym': 'QQQ 240920P00600000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '600',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.46',\n", + " 'Ask': '176.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920605',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00605000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '605',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '223',\n", + " 'AskSize': '226'},\n", + " {'Sym': 'QQQ 240920P00605000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '605',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.46',\n", + " 'Ask': '181.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240920610',\n", + " 'Legs': [{'Sym': 'QQQ 240920C00610000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '610',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.18',\n", + " 'Lst': '0.17',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '51',\n", + " 'AskSize': '161'},\n", + " {'Sym': 'QQQ 240920P00610000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '610',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.46',\n", + " 'Ask': '186.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Sep 30',\n", + " 'Year': '2024',\n", + " 'Day': 'Mon',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 246},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20240930249.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.31',\n", + " 'Ask': '181.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '139',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.77',\n", + " 'Ask': '0.88',\n", + " 'Lst': '0.78',\n", + " 'Vol': '0',\n", + " 'OI': '305',\n", + " 'BidSize': '119',\n", + " 'AskSize': '230'}]},\n", + " {'SymbolGroup': 'QQQ20240930254.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.55',\n", + " 'Ask': '177.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.85',\n", + " 'Ask': '0.96',\n", + " 'Lst': '0.89',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '100',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20240930259.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.8',\n", + " 'Ask': '172.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '72',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.94',\n", + " 'Ask': '1.05',\n", + " 'Lst': '0.86',\n", + " 'Vol': '0',\n", + " 'OI': '204',\n", + " 'BidSize': '100',\n", + " 'AskSize': '190'}]},\n", + " {'SymbolGroup': 'QQQ20240930264.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '167.06',\n", + " 'Ask': '167.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.03',\n", + " 'Ask': '1.14',\n", + " 'Lst': '0.95',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '100',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20240930269.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.33',\n", + " 'Ask': '162.83',\n", + " 'Lst': '162.5',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.13',\n", + " 'Ask': '1.24',\n", + " 'Lst': '1.2',\n", + " 'Vol': '0',\n", + " 'OI': '161',\n", + " 'BidSize': '100',\n", + " 'AskSize': '153'}]},\n", + " {'SymbolGroup': 'QQQ20240930274.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.6',\n", + " 'Ask': '158.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.24',\n", + " 'Ask': '1.35',\n", + " 'Lst': '1.5',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '500',\n", + " 'AskSize': '167'}]},\n", + " {'SymbolGroup': 'QQQ20240930279.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '152.89',\n", + " 'Ask': '153.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.37',\n", + " 'Ask': '1.48',\n", + " 'Lst': '1.67',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '625',\n", + " 'AskSize': '170'}]},\n", + " {'SymbolGroup': 'QQQ20240930284.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '148.19',\n", + " 'Ask': '148.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.5',\n", + " 'Ask': '1.61',\n", + " 'Lst': '1.64',\n", + " 'Vol': '0',\n", + " 'OI': '339',\n", + " 'BidSize': '695',\n", + " 'AskSize': '187'}]},\n", + " {'SymbolGroup': 'QQQ20240930289.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.5',\n", + " 'Ask': '144',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.65',\n", + " 'Ask': '1.76',\n", + " 'Lst': '1.9',\n", + " 'Vol': '0',\n", + " 'OI': '83',\n", + " 'BidSize': '561',\n", + " 'AskSize': '180'}]},\n", + " {'SymbolGroup': 'QQQ20240930294.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '138.83',\n", + " 'Ask': '139.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.81',\n", + " 'Ask': '1.92',\n", + " 'Lst': '1.95',\n", + " 'Vol': '0',\n", + " 'OI': '919',\n", + " 'BidSize': '695',\n", + " 'AskSize': '162'}]},\n", + " {'SymbolGroup': 'QQQ20240930299.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.17',\n", + " 'Ask': '134.66',\n", + " 'Lst': '119.54',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.5',\n", + " 'Bid': '1.99',\n", + " 'Ask': '2.11',\n", + " 'Lst': '2',\n", + " 'Vol': '200',\n", + " 'OI': '959',\n", + " 'BidSize': '592',\n", + " 'AskSize': '813'}]},\n", + " {'SymbolGroup': 'QQQ20240930304.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.53',\n", + " 'Ask': '130.02',\n", + " 'Lst': '111.91',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.19',\n", + " 'Ask': '2.31',\n", + " 'Lst': '2.18',\n", + " 'Vol': '0',\n", + " 'OI': '1470',\n", + " 'BidSize': '561',\n", + " 'AskSize': '180'}]},\n", + " {'SymbolGroup': 'QQQ20240930309.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.91',\n", + " 'Ask': '125.39',\n", + " 'Lst': '126.24',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.41',\n", + " 'Ask': '2.53',\n", + " 'Lst': '2.26',\n", + " 'Vol': '0',\n", + " 'OI': '1661',\n", + " 'BidSize': '696',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20240930314.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.32',\n", + " 'Ask': '120.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.65',\n", + " 'Ask': '2.77',\n", + " 'Lst': '4.31',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '696',\n", + " 'AskSize': '220'}]},\n", + " {'SymbolGroup': 'QQQ20240930319.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.73',\n", + " 'Ask': '116.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.92',\n", + " 'Ask': '3.05',\n", + " 'Lst': '2.65',\n", + " 'Vol': '0',\n", + " 'OI': '779',\n", + " 'BidSize': '713',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20240930323.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00323780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '323.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '112.09',\n", + " 'Ask': '112.57',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00323780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '323.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.15',\n", + " 'Ask': '3.28',\n", + " 'Lst': '3.16',\n", + " 'Vol': '0',\n", + " 'OI': '105',\n", + " 'BidSize': '565',\n", + " 'AskSize': '183'}]},\n", + " {'SymbolGroup': 'QQQ20240930324.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.2',\n", + " 'Ask': '111.66',\n", + " 'Lst': '95.8',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.21',\n", + " 'Ask': '3.34',\n", + " 'Lst': '4.36',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '565',\n", + " 'AskSize': '172'}]},\n", + " {'SymbolGroup': 'QQQ20240930325.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00325780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.29',\n", + " 'Ask': '110.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00325780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.27',\n", + " 'Ask': '3.4',\n", + " 'Lst': '6.18',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '565',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240930326.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00326780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '326.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.39',\n", + " 'Ask': '109.85',\n", + " 'Lst': '93.73',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00326780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '326.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.33',\n", + " 'Ask': '3.47',\n", + " 'Lst': '3.72',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '565',\n", + " 'AskSize': '186'}]},\n", + " {'SymbolGroup': 'QQQ20240930327.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00327780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '327.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.48',\n", + " 'Ask': '108.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00327780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '327.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.4',\n", + " 'Ask': '3.53',\n", + " 'Lst': '5.24',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '525',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240930328.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00328780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '328.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.58',\n", + " 'Ask': '108.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00328780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '328.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.46',\n", + " 'Ask': '3.6',\n", + " 'Lst': '3.47',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '733',\n", + " 'AskSize': '156'}]},\n", + " {'SymbolGroup': 'QQQ20240930329.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.68',\n", + " 'Ask': '107.14',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.53',\n", + " 'Ask': '3.66',\n", + " 'Lst': '3.36',\n", + " 'Vol': '0',\n", + " 'OI': '182',\n", + " 'BidSize': '565',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20240930330.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00330780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '105.78',\n", + " 'Ask': '106.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00330780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.6',\n", + " 'Ask': '3.73',\n", + " 'Lst': '5.61',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '703',\n", + " 'AskSize': '163'}]},\n", + " {'SymbolGroup': 'QQQ20240930331.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00331780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '331.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.88',\n", + " 'Ask': '105.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 240930P00331780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '331.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.67',\n", + " 'Ask': '3.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '681',\n", + " 'AskSize': '395'}]},\n", + " {'SymbolGroup': 'QQQ20240930332.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00332780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.98',\n", + " 'Ask': '104.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00332780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '332.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.74',\n", + " 'Ask': '3.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '149',\n", + " 'BidSize': '675',\n", + " 'AskSize': '164'}]},\n", + " {'SymbolGroup': 'QQQ20240930333.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00333780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.09',\n", + " 'Ask': '103.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00333780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '333.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.81',\n", + " 'Ask': '3.96',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '699',\n", + " 'AskSize': '166'}]},\n", + " {'SymbolGroup': 'QQQ20240930334.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.19',\n", + " 'Ask': '102.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.88',\n", + " 'Ask': '4.02',\n", + " 'Lst': '4.11',\n", + " 'Vol': '0',\n", + " 'OI': '291',\n", + " 'BidSize': '560',\n", + " 'AskSize': '178'}]},\n", + " {'SymbolGroup': 'QQQ20240930335.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00335780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.3',\n", + " 'Ask': '101.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00335780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.96',\n", + " 'Ask': '4.1',\n", + " 'Lst': '5.44',\n", + " 'Vol': '0',\n", + " 'OI': '267',\n", + " 'BidSize': '706',\n", + " 'AskSize': '170'}]},\n", + " {'SymbolGroup': 'QQQ20240930336.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00336780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.39',\n", + " 'Ask': '100.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00336780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '336.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.03',\n", + " 'Ask': '4.16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '735',\n", + " 'AskSize': '132'}]},\n", + " {'SymbolGroup': 'QQQ20240930337.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00337780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.5',\n", + " 'Ask': '99.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00337780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '337.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.11',\n", + " 'Ask': '4.25',\n", + " 'Lst': '5.57',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '676',\n", + " 'AskSize': '189'}]},\n", + " {'SymbolGroup': 'QQQ20240930338.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00338780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.61',\n", + " 'Ask': '99.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00338780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '338.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.19',\n", + " 'Ask': '4.34',\n", + " 'Lst': '3.82',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '749',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20240930339.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.74',\n", + " 'Ask': '98.2',\n", + " 'Lst': '84.04',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '3.3',\n", + " 'Bid': '4.27',\n", + " 'Ask': '4.41',\n", + " 'Lst': '4.24',\n", + " 'Vol': '1',\n", + " 'OI': '90',\n", + " 'BidSize': '672',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930340.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00340780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.85',\n", + " 'Ask': '97.31',\n", + " 'Lst': '99.38',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00340780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.23',\n", + " 'Bid': '4.35',\n", + " 'Ask': '4.5',\n", + " 'Lst': '4.38',\n", + " 'Vol': '4',\n", + " 'OI': '59',\n", + " 'BidSize': '560',\n", + " 'AskSize': '191'}]},\n", + " {'SymbolGroup': 'QQQ20240930341.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00341780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.97',\n", + " 'Ask': '96.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00341780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '341.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.44',\n", + " 'Ask': '4.58',\n", + " 'Lst': '5.92',\n", + " 'Vol': '0',\n", + " 'OI': '220',\n", + " 'BidSize': '525',\n", + " 'AskSize': '380'}]},\n", + " {'SymbolGroup': 'QQQ20240930342.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00342780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.07',\n", + " 'Ask': '95.54',\n", + " 'Lst': '75.18',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00342780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '342.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.52',\n", + " 'Ask': '4.66',\n", + " 'Lst': '6.74',\n", + " 'Vol': '0',\n", + " 'OI': '323',\n", + " 'BidSize': '738',\n", + " 'AskSize': '340'}]},\n", + " {'SymbolGroup': 'QQQ20240930343.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00343780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.2',\n", + " 'Ask': '94.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00343780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '343.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.61',\n", + " 'Ask': '4.77',\n", + " 'Lst': '6.54',\n", + " 'Vol': '0',\n", + " 'OI': '240',\n", + " 'BidSize': '736',\n", + " 'AskSize': '173'}]},\n", + " {'SymbolGroup': 'QQQ20240930344.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.32',\n", + " 'Ask': '93.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.7',\n", + " 'Ask': '4.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '260',\n", + " 'BidSize': '719',\n", + " 'AskSize': '330'}]},\n", + " {'SymbolGroup': 'QQQ20240930345.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00345780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '92.43',\n", + " 'Ask': '92.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00345780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.79',\n", + " 'Ask': '4.93',\n", + " 'Lst': '7.11',\n", + " 'Vol': '0',\n", + " 'OI': '141',\n", + " 'BidSize': '710',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930346.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00346780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.57',\n", + " 'Ask': '92.02',\n", + " 'Lst': '80.42',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00346780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '346.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.88',\n", + " 'Ask': '5.03',\n", + " 'Lst': '4.91',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '679',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930347.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00347780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.69',\n", + " 'Ask': '91.15',\n", + " 'Lst': '78.97',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00347780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '347.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.98',\n", + " 'Ask': '5.12',\n", + " 'Lst': '5.05',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '145',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930348.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00348780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.82',\n", + " 'Ask': '90.27',\n", + " 'Lst': '72.12',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00348780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '348.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.07',\n", + " 'Ask': '5.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '63',\n", + " 'BidSize': '565',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930349.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.93',\n", + " 'Ask': '89.4',\n", + " 'Lst': '79.47',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.17',\n", + " 'Ask': '5.33',\n", + " 'Lst': '5.23',\n", + " 'Vol': '0',\n", + " 'OI': '76',\n", + " 'BidSize': '722',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20240930350.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00350780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '88.06',\n", + " 'Ask': '88.53',\n", + " 'Lst': '76.1',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00350780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350.78',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '3.77',\n", + " 'Bid': '5.27',\n", + " 'Ask': '5.41',\n", + " 'Lst': '5.3',\n", + " 'Vol': '200',\n", + " 'OI': '31',\n", + " 'BidSize': '948',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930351.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00351780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.21',\n", + " 'Ask': '87.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00351780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '351.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.37',\n", + " 'Ask': '5.53',\n", + " 'Lst': '5.72',\n", + " 'Vol': '0',\n", + " 'OI': '279',\n", + " 'BidSize': '733',\n", + " 'AskSize': '586'}]},\n", + " {'SymbolGroup': 'QQQ20240930352.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00352780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '352.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.34',\n", + " 'Ask': '86.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00352780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '352.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.47',\n", + " 'Ask': '5.66',\n", + " 'Lst': '7.54',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '811',\n", + " 'AskSize': '147'}]},\n", + " {'SymbolGroup': 'QQQ20240930353.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00353780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.48',\n", + " 'Ask': '85.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00353780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '353.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.58',\n", + " 'Ask': '5.74',\n", + " 'Lst': '8.16',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '728',\n", + " 'AskSize': '382'}]},\n", + " {'SymbolGroup': 'QQQ20240930354.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.6',\n", + " 'Ask': '85.07',\n", + " 'Lst': '74.65',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.68',\n", + " 'Ask': '5.85',\n", + " 'Lst': '10.64',\n", + " 'Vol': '0',\n", + " 'OI': '128',\n", + " 'BidSize': '822',\n", + " 'AskSize': '121'}]},\n", + " {'SymbolGroup': 'QQQ20240930355.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00355780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.74',\n", + " 'Ask': '84.2',\n", + " 'Lst': '75.71',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00355780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.79',\n", + " 'Ask': '5.96',\n", + " 'Lst': '6.97',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '822',\n", + " 'AskSize': '115'}]},\n", + " {'SymbolGroup': 'QQQ20240930356.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00356780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.88',\n", + " 'Ask': '83.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00356780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '356.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.9',\n", + " 'Ask': '6.07',\n", + " 'Lst': '5.91',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '933',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240930357.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00357780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.04',\n", + " 'Ask': '82.49',\n", + " 'Lst': '68.85',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00357780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '357.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.02',\n", + " 'Ask': '6.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '764',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20240930358.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00358780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.17',\n", + " 'Ask': '81.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00358780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '358.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.13',\n", + " 'Ask': '6.3',\n", + " 'Lst': '8.62',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '705',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240930359.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '1.37',\n", + " 'ChgPct': '1.7',\n", + " 'Bid': '80.33',\n", + " 'Ask': '80.78',\n", + " 'Lst': '80.8',\n", + " 'Vol': '2',\n", + " 'OI': '24',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-0.3',\n", + " 'ChgPct': '-4.77',\n", + " 'Bid': '6.25',\n", + " 'Ask': '6.42',\n", + " 'Lst': '6.29',\n", + " 'Vol': '2',\n", + " 'OI': '108',\n", + " 'BidSize': '736',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240930360.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00360780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.48',\n", + " 'Ask': '79.93',\n", + " 'Lst': '83.76',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00360780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.37',\n", + " 'Ask': '6.56',\n", + " 'Lst': '5.76',\n", + " 'Vol': '0',\n", + " 'OI': '155',\n", + " 'BidSize': '785',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240930361.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00361780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.63',\n", + " 'Ask': '79.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00361780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '361.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.49',\n", + " 'Ask': '6.69',\n", + " 'Lst': '9.94',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '725',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240930362.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00362780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.77',\n", + " 'Ask': '78.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00362780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '362.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.62',\n", + " 'Ask': '6.81',\n", + " 'Lst': '6.9',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '112',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20240930363.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00363780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.94',\n", + " 'Ask': '77.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '79',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00363780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '363.78',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '5.28',\n", + " 'Bid': '6.74',\n", + " 'Ask': '6.94',\n", + " 'Lst': '6.63',\n", + " 'Vol': '8',\n", + " 'OI': '37',\n", + " 'BidSize': '804',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20240930364.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.1',\n", + " 'Ask': '76.54',\n", + " 'Lst': '80.91',\n", + " 'Vol': '0',\n", + " 'OI': '71',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-2.44',\n", + " 'ChgPct': '-35.47',\n", + " 'Bid': '6.87',\n", + " 'Ask': '7.07',\n", + " 'Lst': '6.88',\n", + " 'Vol': '3',\n", + " 'OI': '30',\n", + " 'BidSize': '785',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240930365.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00365780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.26',\n", + " 'Ask': '75.7',\n", + " 'Lst': '57.33',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00365780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7',\n", + " 'Ask': '7.2',\n", + " 'Lst': '11.07',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '718',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20240930366.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00366780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.41',\n", + " 'Ask': '74.86',\n", + " 'Lst': '56.6',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00366780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '366.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.13',\n", + " 'Ask': '7.34',\n", + " 'Lst': '6.4',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '822',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240930367.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00367780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.59',\n", + " 'Ask': '74.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00367780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '367.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.27',\n", + " 'Ask': '7.47',\n", + " 'Lst': '10.48',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '738',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240930368.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00368780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.74',\n", + " 'Ask': '73.19',\n", + " 'Lst': '71.4',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00368780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '368.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.41',\n", + " 'Ask': '7.61',\n", + " 'Lst': '9.63',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '805',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240930369.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.91',\n", + " 'Ask': '72.36',\n", + " 'Lst': '77.13',\n", + " 'Vol': '0',\n", + " 'OI': '112',\n", + " 'BidSize': '24',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0.79',\n", + " 'ChgPct': '10.42',\n", + " 'Bid': '7.55',\n", + " 'Ask': '7.76',\n", + " 'Lst': '7.58',\n", + " 'Vol': '2',\n", + " 'OI': '169',\n", + " 'BidSize': '805',\n", + " 'AskSize': '78'}]},\n", + " {'SymbolGroup': 'QQQ20240930370.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00370780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.1',\n", + " 'Ask': '71.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00370780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.69',\n", + " 'Ask': '7.9',\n", + " 'Lst': '6.98',\n", + " 'Vol': '0',\n", + " 'OI': '457',\n", + " 'BidSize': '882',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20240930371.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00371780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.27',\n", + " 'Ask': '70.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00371780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.84',\n", + " 'Ask': '8.05',\n", + " 'Lst': '10.85',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '850',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20240930372.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00372780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.45',\n", + " 'Ask': '69.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00372780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.99',\n", + " 'Ask': '8.21',\n", + " 'Lst': '7.57',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '850',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20240930373.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00373780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.63',\n", + " 'Ask': '69.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00373780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.14',\n", + " 'Ask': '8.35',\n", + " 'Lst': '10.69',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '864',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20240930374.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.81',\n", + " 'Ask': '68.26',\n", + " 'Lst': '66.34',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.3',\n", + " 'Ask': '8.5',\n", + " 'Lst': '8.18',\n", + " 'Vol': '0',\n", + " 'OI': '117',\n", + " 'BidSize': '835',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240930375.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00375780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.98',\n", + " 'Ask': '67.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00375780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.45',\n", + " 'Ask': '8.67',\n", + " 'Lst': '7.57',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '871',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20240930376.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00376780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.17',\n", + " 'Ask': '66.63',\n", + " 'Lst': '69.09',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00376780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.61',\n", + " 'Ask': '8.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '928',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20240930377.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00377780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.36',\n", + " 'Ask': '65.82',\n", + " 'Lst': '52.37',\n", + " 'Vol': '0',\n", + " 'OI': '330',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00377780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.78',\n", + " 'Ask': '8.99',\n", + " 'Lst': '15.43',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '837',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20240930378.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00378780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.57',\n", + " 'Ask': '65.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00378780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.95',\n", + " 'Ask': '9.17',\n", + " 'Lst': '13.09',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '506',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20240930379.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.75',\n", + " 'Ask': '64.19',\n", + " 'Lst': '68.41',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.11',\n", + " 'Ask': '9.35',\n", + " 'Lst': '10.1',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '719',\n", + " 'AskSize': '741'}]},\n", + " {'SymbolGroup': 'QQQ20240930380',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.59',\n", + " 'Ask': '64.03',\n", + " 'Lst': '49.7',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '0.66',\n", + " 'Bid': '9.15',\n", + " 'Ask': '9.38',\n", + " 'Lst': '9.11',\n", + " 'Vol': '19',\n", + " 'OI': '97',\n", + " 'BidSize': '698',\n", + " 'AskSize': '63'}]},\n", + " {'SymbolGroup': 'QQQ20240930380.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00380780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.95',\n", + " 'Ask': '63.39',\n", + " 'Lst': '54.24',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00380780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.29',\n", + " 'Ask': '9.52',\n", + " 'Lst': '8.25',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '586',\n", + " 'AskSize': '551'}]},\n", + " {'SymbolGroup': 'QQQ20240930381.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00381780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.15',\n", + " 'Ask': '62.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00381780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381.78',\n", + " 'Chg': '-6.84',\n", + " 'ChgPct': '-71.47',\n", + " 'Bid': '9.46',\n", + " 'Ask': '9.7',\n", + " 'Lst': '9.57',\n", + " 'Vol': '10',\n", + " 'OI': '6',\n", + " 'BidSize': '712',\n", + " 'AskSize': '758'}]},\n", + " {'SymbolGroup': 'QQQ20240930382.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00382780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.37',\n", + " 'Ask': '61.81',\n", + " 'Lst': '43.39',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00382780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.64',\n", + " 'Ask': '9.87',\n", + " 'Lst': '13.89',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '683',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20240930383.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00383780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.58',\n", + " 'Ask': '61.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00383780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383.78',\n", + " 'Chg': '0.51',\n", + " 'ChgPct': '5.11',\n", + " 'Bid': '9.82',\n", + " 'Ask': '10.06',\n", + " 'Lst': '9.98',\n", + " 'Vol': '7',\n", + " 'OI': '33',\n", + " 'BidSize': '628',\n", + " 'AskSize': '493'}]},\n", + " {'SymbolGroup': 'QQQ20240930384.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.79',\n", + " 'Ask': '60.23',\n", + " 'Lst': '64.44',\n", + " 'Vol': '0',\n", + " 'OI': '419',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.01',\n", + " 'Ask': '10.25',\n", + " 'Lst': '9.85',\n", + " 'Vol': '0',\n", + " 'OI': '107',\n", + " 'BidSize': '510',\n", + " 'AskSize': '726'}]},\n", + " {'SymbolGroup': 'QQQ20240930385.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00385780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.99',\n", + " 'Ask': '59.42',\n", + " 'Lst': '52.33',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '73',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 240930P00385780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385.78',\n", + " 'Chg': '0.17',\n", + " 'ChgPct': '1.68',\n", + " 'Bid': '10.2',\n", + " 'Ask': '10.44',\n", + " 'Lst': '10.11',\n", + " 'Vol': '3',\n", + " 'OI': '142',\n", + " 'BidSize': '596',\n", + " 'AskSize': '711'}]},\n", + " {'SymbolGroup': 'QQQ20240930386.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00386780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.22',\n", + " 'Ask': '58.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00386780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.39',\n", + " 'Ask': '10.63',\n", + " 'Lst': '13.13',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '606',\n", + " 'AskSize': '489'}]},\n", + " {'SymbolGroup': 'QQQ20240930387.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00387780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.44',\n", + " 'Ask': '57.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00387780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.58',\n", + " 'Ask': '10.83',\n", + " 'Lst': '11.06',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '504',\n", + " 'AskSize': '731'}]},\n", + " {'SymbolGroup': 'QQQ20240930388.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00388780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.65',\n", + " 'Ask': '57.08',\n", + " 'Lst': '57.33',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '298',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00388780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.78',\n", + " 'Ask': '11.03',\n", + " 'Lst': '11.28',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '614',\n", + " 'AskSize': '536'}]},\n", + " {'SymbolGroup': 'QQQ20240930389.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.89',\n", + " 'Ask': '56.32',\n", + " 'Lst': '56.51',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-0.76',\n", + " 'ChgPct': '-7.1',\n", + " 'Bid': '10.99',\n", + " 'Ask': '11.24',\n", + " 'Lst': '10.7',\n", + " 'Vol': '1',\n", + " 'OI': '75',\n", + " 'BidSize': '580',\n", + " 'AskSize': '569'}]},\n", + " {'SymbolGroup': 'QQQ20240930390',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.71',\n", + " 'Ask': '56.15',\n", + " 'Lst': '48.51',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '297',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.03',\n", + " 'Ask': '11.28',\n", + " 'Lst': '10.23',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '515',\n", + " 'AskSize': '626'}]},\n", + " {'SymbolGroup': 'QQQ20240930390.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00390780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.11',\n", + " 'Ask': '55.55',\n", + " 'Lst': '54.15',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '297',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00390780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.2',\n", + " 'Ask': '11.44',\n", + " 'Lst': '11.74',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '353',\n", + " 'AskSize': '530'}]},\n", + " {'SymbolGroup': 'QQQ20240930391.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00391780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.34',\n", + " 'Ask': '54.77',\n", + " 'Lst': '54.09',\n", + " 'Vol': '0',\n", + " 'OI': '86',\n", + " 'BidSize': '297',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00391780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.41',\n", + " 'Ask': '11.65',\n", + " 'Lst': '11.55',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '293',\n", + " 'AskSize': '472'}]},\n", + " {'SymbolGroup': 'QQQ20240930392.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00392780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.58',\n", + " 'Ask': '54.02',\n", + " 'Lst': '41.63',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '296',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00392780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.62',\n", + " 'Ask': '11.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '887',\n", + " 'AskSize': '941'}]},\n", + " {'SymbolGroup': 'QQQ20240930393.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00393780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.82',\n", + " 'Ask': '53.26',\n", + " 'Lst': '37.29',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '296',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00393780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.84',\n", + " 'Ask': '12.08',\n", + " 'Lst': '17.21',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '426',\n", + " 'AskSize': '463'}]},\n", + " {'SymbolGroup': 'QQQ20240930394.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.08',\n", + " 'Ask': '52.5',\n", + " 'Lst': '56.71',\n", + " 'Vol': '0',\n", + " 'OI': '80',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.06',\n", + " 'Ask': '12.31',\n", + " 'Lst': '10.99',\n", + " 'Vol': '0',\n", + " 'OI': '98',\n", + " 'BidSize': '467',\n", + " 'AskSize': '603'}]},\n", + " {'SymbolGroup': 'QQQ20240930395.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00395780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.31',\n", + " 'Ask': '51.73',\n", + " 'Lst': '55.32',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '295',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00395780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.28',\n", + " 'Ask': '12.54',\n", + " 'Lst': '11.58',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '682',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20240930399.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.36',\n", + " 'Ask': '48.77',\n", + " 'Lst': '48.98',\n", + " 'Vol': '1',\n", + " 'OI': '45',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.23',\n", + " 'Ask': '13.49',\n", + " 'Lst': '12.89',\n", + " 'Vol': '0',\n", + " 'OI': '149',\n", + " 'BidSize': '566',\n", + " 'AskSize': '985'}]},\n", + " {'SymbolGroup': 'QQQ20240930400',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.18',\n", + " 'Ask': '48.61',\n", + " 'Lst': '51.89',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '293',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.09',\n", + " 'ChgPct': '0.68',\n", + " 'Bid': '13.29',\n", + " 'Ask': '13.54',\n", + " 'Lst': '13.33',\n", + " 'Vol': '8',\n", + " 'OI': '44',\n", + " 'BidSize': '684',\n", + " 'AskSize': '616'}]},\n", + " {'SymbolGroup': 'QQQ20240930404.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.72',\n", + " 'Ask': '45.13',\n", + " 'Lst': '46.83',\n", + " 'Vol': '0',\n", + " 'OI': '178',\n", + " 'BidSize': '292',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 240930P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.51',\n", + " 'Ask': '14.78',\n", + " 'Lst': '13.24',\n", + " 'Vol': '0',\n", + " 'OI': '130',\n", + " 'BidSize': '1060',\n", + " 'AskSize': '1000'}]},\n", + " {'SymbolGroup': 'QQQ20240930409.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.23',\n", + " 'Ask': '41.62',\n", + " 'Lst': '45.04',\n", + " 'Vol': '0',\n", + " 'OI': '159',\n", + " 'BidSize': '13',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.92',\n", + " 'Ask': '16.2',\n", + " 'Lst': '14.78',\n", + " 'Vol': '0',\n", + " 'OI': '288',\n", + " 'BidSize': '476',\n", + " 'AskSize': '704'}]},\n", + " {'SymbolGroup': 'QQQ20240930410',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '3.15',\n", + " 'ChgPct': '7.29',\n", + " 'Bid': '41.06',\n", + " 'Ask': '41.47',\n", + " 'Lst': '43.19',\n", + " 'Vol': '2',\n", + " 'OI': '6',\n", + " 'BidSize': '300',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.29',\n", + " 'ChgPct': '-1.86',\n", + " 'Bid': '15.98',\n", + " 'Ask': '16.26',\n", + " 'Lst': '15.56',\n", + " 'Vol': '9',\n", + " 'OI': '111',\n", + " 'BidSize': '913',\n", + " 'AskSize': '643'}]},\n", + " {'SymbolGroup': 'QQQ20240930414.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-5.74',\n", + " 'Bid': '37.83',\n", + " 'Ask': '38.22',\n", + " 'Lst': '39.04',\n", + " 'Vol': '1',\n", + " 'OI': '151',\n", + " 'BidSize': '61',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '-1.07',\n", + " 'ChgPct': '-6.12',\n", + " 'Bid': '17.46',\n", + " 'Ask': '17.74',\n", + " 'Lst': '17.48',\n", + " 'Vol': '2',\n", + " 'OI': '103',\n", + " 'BidSize': '149',\n", + " 'AskSize': '454'}]},\n", + " {'SymbolGroup': 'QQQ20240930419.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.6',\n", + " 'Ask': '34.93',\n", + " 'Lst': '38.12',\n", + " 'Vol': '0',\n", + " 'OI': '538',\n", + " 'BidSize': '16',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.14',\n", + " 'Ask': '19.45',\n", + " 'Lst': '16.97',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '461',\n", + " 'AskSize': '762'}]},\n", + " {'SymbolGroup': 'QQQ20240930420',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.6',\n", + " 'Ask': '34.79',\n", + " 'Lst': '37.11',\n", + " 'Vol': '0',\n", + " 'OI': '34',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 240930P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.71',\n", + " 'ChgPct': '3.7',\n", + " 'Bid': '19.22',\n", + " 'Ask': '19.52',\n", + " 'Lst': '19.21',\n", + " 'Vol': '2',\n", + " 'OI': '133',\n", + " 'BidSize': '386',\n", + " 'AskSize': '447'}]},\n", + " {'SymbolGroup': 'QQQ20240930424.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.95',\n", + " 'ChgPct': '-5.99',\n", + " 'Bid': '31.47',\n", + " 'Ask': '31.79',\n", + " 'Lst': '32.55',\n", + " 'Vol': '8',\n", + " 'OI': '271',\n", + " 'BidSize': '16',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 240930P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '1.25',\n", + " 'ChgPct': '6.13',\n", + " 'Bid': '20.99',\n", + " 'Ask': '21.3',\n", + " 'Lst': '20.4',\n", + " 'Vol': '40',\n", + " 'OI': '762',\n", + " 'BidSize': '508',\n", + " 'AskSize': '479'}]},\n", + " {'SymbolGroup': 'QQQ20240930429.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-2.8',\n", + " 'ChgPct': '-9.59',\n", + " 'Bid': '28.46',\n", + " 'Ask': '28.8',\n", + " 'Lst': '29.2',\n", + " 'Vol': '3',\n", + " 'OI': '77',\n", + " 'BidSize': '61',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 240930P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.01',\n", + " 'Ask': '23.35',\n", + " 'Lst': '20.65',\n", + " 'Vol': '0',\n", + " 'OI': '433',\n", + " 'BidSize': '500',\n", + " 'AskSize': '429'}]},\n", + " {'SymbolGroup': 'QQQ20240930430',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-2.26',\n", + " 'ChgPct': '-7.76',\n", + " 'Bid': '28.35',\n", + " 'Ask': '28.67',\n", + " 'Lst': '29.11',\n", + " 'Vol': '3',\n", + " 'OI': '24',\n", + " 'BidSize': '28',\n", + " 'AskSize': '260'},\n", + " {'Sym': 'QQQ 240930P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.29',\n", + " 'ChgPct': '-1.3',\n", + " 'Bid': '23.11',\n", + " 'Ask': '23.44',\n", + " 'Lst': '22.36',\n", + " 'Vol': '3',\n", + " 'OI': '2',\n", + " 'BidSize': '518',\n", + " 'AskSize': '424'}]},\n", + " {'SymbolGroup': 'QQQ20240930434.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.68',\n", + " 'Ask': '25.95',\n", + " 'Lst': '28.93',\n", + " 'Vol': '0',\n", + " 'OI': '81',\n", + " 'BidSize': '112',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 240930P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.23',\n", + " 'Ask': '25.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '193',\n", + " 'BidSize': '479',\n", + " 'AskSize': '510'}]},\n", + " {'SymbolGroup': 'QQQ20240930439.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.99',\n", + " 'Ask': '23.28',\n", + " 'Lst': '25.57',\n", + " 'Vol': '0',\n", + " 'OI': '112',\n", + " 'BidSize': '115',\n", + " 'AskSize': '570'},\n", + " {'Sym': 'QQQ 240930P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.65',\n", + " 'Ask': '28.02',\n", + " 'Lst': '27.4',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '434',\n", + " 'AskSize': '348'}]},\n", + " {'SymbolGroup': 'QQQ20240930440',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.94',\n", + " 'Ask': '23.16',\n", + " 'Lst': '25.11',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '10',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 240930P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.76',\n", + " 'Ask': '28.14',\n", + " 'Lst': '28.51',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '437',\n", + " 'AskSize': '645'}]},\n", + " {'SymbolGroup': 'QQQ20240930444.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-1.95',\n", + " 'ChgPct': '-9.07',\n", + " 'Bid': '20.52',\n", + " 'Ask': '20.78',\n", + " 'Lst': '21.51',\n", + " 'Vol': '1',\n", + " 'OI': '44',\n", + " 'BidSize': '115',\n", + " 'AskSize': '585'},\n", + " {'Sym': 'QQQ 240930P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.3',\n", + " 'Ask': '30.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240930449.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-1.55',\n", + " 'ChgPct': '-8.34',\n", + " 'Bid': '18.19',\n", + " 'Ask': '18.45',\n", + " 'Lst': '18.59',\n", + " 'Vol': '6',\n", + " 'OI': '104',\n", + " 'BidSize': '171',\n", + " 'AskSize': '439'},\n", + " {'Sym': 'QQQ 240930P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.17',\n", + " 'Ask': '33.58',\n", + " 'Lst': '35.02',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '51',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240930450',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.09',\n", + " 'Ask': '18.35',\n", + " 'Lst': '20.35',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '176',\n", + " 'AskSize': '441'},\n", + " {'Sym': 'QQQ 240930P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.3',\n", + " 'Ask': '33.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240930454.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.98',\n", + " 'Ask': '16.28',\n", + " 'Lst': '15.65',\n", + " 'Vol': '0',\n", + " 'OI': '65',\n", + " 'BidSize': '831',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 240930P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.3',\n", + " 'Ask': '36.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '273'}]},\n", + " {'SymbolGroup': 'QQQ20240930459.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.05',\n", + " 'Ask': '14.3',\n", + " 'Lst': '16',\n", + " 'Vol': '0',\n", + " 'OI': '158',\n", + " 'BidSize': '527',\n", + " 'AskSize': '458'},\n", + " {'Sym': 'QQQ 240930P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.69',\n", + " 'Ask': '40.14',\n", + " 'Lst': '51.54',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '297',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20240930460',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.97',\n", + " 'Ask': '14.22',\n", + " 'Lst': '13.94',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '526',\n", + " 'AskSize': '360'},\n", + " {'Sym': 'QQQ 240930P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.84',\n", + " 'Ask': '40.28',\n", + " 'Lst': '39.7',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '296',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240930464.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0.46',\n", + " 'ChgPct': '3.62',\n", + " 'Bid': '12.26',\n", + " 'Ask': '12.5',\n", + " 'Lst': '12.7',\n", + " 'Vol': '1',\n", + " 'OI': '151',\n", + " 'BidSize': '73',\n", + " 'AskSize': '623'},\n", + " {'Sym': 'QQQ 240930P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.37',\n", + " 'Ask': '43.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '300',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20240930469.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.63',\n", + " 'Ask': '10.86',\n", + " 'Lst': '9.92',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '537',\n", + " 'AskSize': '508'},\n", + " {'Sym': 'QQQ 240930P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.35',\n", + " 'Ask': '47.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930470',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '-0.56',\n", + " 'ChgPct': '-5.05',\n", + " 'Bid': '10.56',\n", + " 'Ask': '10.79',\n", + " 'Lst': '11.1',\n", + " 'Vol': '1',\n", + " 'OI': '12',\n", + " 'BidSize': '157',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 240930P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '-15.9',\n", + " 'ChgPct': '-34.42',\n", + " 'Bid': '47.53',\n", + " 'Ask': '47.99',\n", + " 'Lst': '46.2',\n", + " 'Vol': '6',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930474.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.19',\n", + " 'Ask': '9.39',\n", + " 'Lst': '8.65',\n", + " 'Vol': '0',\n", + " 'OI': '89',\n", + " 'BidSize': '74',\n", + " 'AskSize': '471'},\n", + " {'Sym': 'QQQ 240930P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.66',\n", + " 'Ask': '52.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20240930479.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.87',\n", + " 'Ask': '8.09',\n", + " 'Lst': '9',\n", + " 'Vol': '0',\n", + " 'OI': '938',\n", + " 'BidSize': '122',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 240930P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.28',\n", + " 'Ask': '56.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930480',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0.49',\n", + " 'ChgPct': '6.05',\n", + " 'Bid': '7.82',\n", + " 'Ask': '8.03',\n", + " 'Lst': '8.1',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '111',\n", + " 'AskSize': '249'},\n", + " {'Sym': 'QQQ 240930P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.49',\n", + " 'Ask': '56.95',\n", + " 'Lst': '53.5',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930484.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.73',\n", + " 'Ask': '6.94',\n", + " 'Lst': '8.06',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '113',\n", + " 'AskSize': '638'},\n", + " {'Sym': 'QQQ 240930P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.25',\n", + " 'Ask': '61.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930489.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.72',\n", + " 'Ask': '5.93',\n", + " 'Lst': '5.62',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '120',\n", + " 'AskSize': '504'},\n", + " {'Sym': 'QQQ 240930P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.25',\n", + " 'Ask': '66.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930494.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.9',\n", + " 'Ask': '5.05',\n", + " 'Lst': '4.49',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '318',\n", + " 'AskSize': '686'},\n", + " {'Sym': 'QQQ 240930P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.24',\n", + " 'Ask': '71.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930499.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.12',\n", + " 'Ask': '4.29',\n", + " 'Lst': '4.49',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '647',\n", + " 'AskSize': '732'},\n", + " {'Sym': 'QQQ 240930P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.24',\n", + " 'Ask': '76.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930504.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.49',\n", + " 'Ask': '3.64',\n", + " 'Lst': '4.17',\n", + " 'Vol': '0',\n", + " 'OI': '64',\n", + " 'BidSize': '532',\n", + " 'AskSize': '504'},\n", + " {'Sym': 'QQQ 240930P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.24',\n", + " 'Ask': '81.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930509.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.94',\n", + " 'Ask': '3.08',\n", + " 'Lst': '3.51',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '532',\n", + " 'AskSize': '505'},\n", + " {'Sym': 'QQQ 240930P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.24',\n", + " 'Ask': '86.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20240930514.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.45',\n", + " 'Ask': '2.61',\n", + " 'Lst': '2.9',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '314',\n", + " 'AskSize': '757'},\n", + " {'Sym': 'QQQ 240930P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.24',\n", + " 'Ask': '91.72',\n", + " 'Lst': '88.75',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20240930519.78',\n", + " 'Legs': [{'Sym': 'QQQ 240930C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.05',\n", + " 'Ask': '2.21',\n", + " 'Lst': '1.9',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '558',\n", + " 'AskSize': '565'},\n", + " {'Sym': 'QQQ 240930P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.24',\n", + " 'Ask': '96.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Oct 18',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 264},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20241018235',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.69',\n", + " 'Ask': '196.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.79',\n", + " 'Lst': '0.69',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20241018240',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.94',\n", + " 'Ask': '191.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.75',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '99'}]},\n", + " {'SymbolGroup': 'QQQ20241018245',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.2',\n", + " 'Ask': '186.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.82',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241018250',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.46',\n", + " 'Ask': '181.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.9',\n", + " 'Ask': '1.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '96'}]},\n", + " {'SymbolGroup': 'QQQ20241018255',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.74',\n", + " 'Ask': '177.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.99',\n", + " 'Ask': '1.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20241018260',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '172.02',\n", + " 'Ask': '172.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.09',\n", + " 'Ask': '1.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '86'}]},\n", + " {'SymbolGroup': 'QQQ20241018265',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '167.3',\n", + " 'Ask': '167.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.19',\n", + " 'Ask': '1.31',\n", + " 'Lst': '1.25',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20241018270',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.6',\n", + " 'Ask': '163.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.31',\n", + " 'Ask': '1.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '500',\n", + " 'AskSize': '111'}]},\n", + " {'SymbolGroup': 'QQQ20241018275',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.91',\n", + " 'Ask': '158.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.43',\n", + " 'Ask': '1.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '625',\n", + " 'AskSize': '94'}]},\n", + " {'SymbolGroup': 'QQQ20241018280',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '153.23',\n", + " 'Ask': '153.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.57',\n", + " 'Ask': '1.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20241018285',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '148.57',\n", + " 'Ask': '149.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.72',\n", + " 'Ask': '1.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20241018290',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.92',\n", + " 'Ask': '144.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.89',\n", + " 'Ask': '2.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20241018295',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.29',\n", + " 'Ask': '139.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '105'},\n", + " {'Sym': 'QQQ 241018P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '105'}]},\n", + " {'SymbolGroup': 'QQQ20241018300',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.67',\n", + " 'Ask': '135.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.28',\n", + " 'Ask': '2.4',\n", + " 'Lst': '2.04',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '97',\n", + " 'AskSize': '140'}]},\n", + " {'SymbolGroup': 'QQQ20241018305',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.07',\n", + " 'Ask': '130.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.5',\n", + " 'Ask': '2.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '144'}]},\n", + " {'SymbolGroup': 'QQQ20241018310',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.5',\n", + " 'Ask': '125.99',\n", + " 'Lst': '130.56',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241018P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '2.53',\n", + " 'Bid': '2.74',\n", + " 'Ask': '2.87',\n", + " 'Lst': '2.77',\n", + " 'Vol': '11',\n", + " 'OI': '16',\n", + " 'BidSize': '636',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20241018315',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.93',\n", + " 'Ask': '121.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241018P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.01',\n", + " 'Ask': '3.14',\n", + " 'Lst': '3.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '293',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20241018320',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.42',\n", + " 'Ask': '116.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241018P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '0.9',\n", + " 'Bid': '3.3',\n", + " 'Ask': '3.44',\n", + " 'Lst': '3.32',\n", + " 'Vol': '4',\n", + " 'OI': '9',\n", + " 'BidSize': '501',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20241018325',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.92',\n", + " 'Ask': '112.4',\n", + " 'Lst': '112.9',\n", + " 'Vol': '3',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241018P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.62',\n", + " 'Ask': '3.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '685',\n", + " 'AskSize': '131'}]},\n", + " {'SymbolGroup': 'QQQ20241018330',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.45',\n", + " 'Ask': '107.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '-0.08',\n", + " 'ChgPct': '-1.98',\n", + " 'Bid': '3.97',\n", + " 'Ask': '4.11',\n", + " 'Lst': '4.04',\n", + " 'Vol': '7',\n", + " 'OI': '2',\n", + " 'BidSize': '711',\n", + " 'AskSize': '106'}]},\n", + " {'SymbolGroup': 'QQQ20241018335',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.01',\n", + " 'Ask': '103.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.35',\n", + " 'Ask': '4.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '721',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20241018340',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.61',\n", + " 'Ask': '99.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.77',\n", + " 'Ask': '4.95',\n", + " 'Lst': '4.33',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '505',\n", + " 'AskSize': '511'}]},\n", + " {'SymbolGroup': 'QQQ20241018345',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.24',\n", + " 'Ask': '94.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0.6',\n", + " 'ChgPct': '11.21',\n", + " 'Bid': '5.24',\n", + " 'Ask': '5.42',\n", + " 'Lst': '5.35',\n", + " 'Vol': '6',\n", + " 'OI': '1',\n", + " 'BidSize': '453',\n", + " 'AskSize': '551'}]},\n", + " {'SymbolGroup': 'QQQ20241018350',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.92',\n", + " 'Ask': '90.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.74',\n", + " 'Ask': '5.91',\n", + " 'Lst': '5.47',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '761',\n", + " 'AskSize': '460'}]},\n", + " {'SymbolGroup': 'QQQ20241018355',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.64',\n", + " 'Ask': '86.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241018P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.29',\n", + " 'Ask': '6.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '828',\n", + " 'AskSize': '670'}]},\n", + " {'SymbolGroup': 'QQQ20241018360',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.41',\n", + " 'Ask': '81.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0.79',\n", + " 'ChgPct': '11.3',\n", + " 'Bid': '6.89',\n", + " 'Ask': '7.1',\n", + " 'Lst': '6.99',\n", + " 'Vol': '3',\n", + " 'OI': '3',\n", + " 'BidSize': '932',\n", + " 'AskSize': '58'}]},\n", + " {'SymbolGroup': 'QQQ20241018365',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.22',\n", + " 'Ask': '77.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.55',\n", + " 'Ask': '7.77',\n", + " 'Lst': '7.11',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '709',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20241018370',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.1',\n", + " 'Ask': '73.57',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241018P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.27',\n", + " 'Ask': '8.48',\n", + " 'Lst': '7.49',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '749',\n", + " 'AskSize': '43'}]},\n", + " {'SymbolGroup': 'QQQ20241018375',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.04',\n", + " 'Ask': '69.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.06',\n", + " 'Ask': '9.29',\n", + " 'Lst': '8.2',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '116',\n", + " 'AskSize': '398'}]},\n", + " {'SymbolGroup': 'QQQ20241018380',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.06',\n", + " 'Ask': '65.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241018P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '1.23',\n", + " 'ChgPct': '12.24',\n", + " 'Bid': '9.91',\n", + " 'Ask': '10.15',\n", + " 'Lst': '10.05',\n", + " 'Vol': '12',\n", + " 'OI': '19',\n", + " 'BidSize': '643',\n", + " 'AskSize': '358'}]},\n", + " {'SymbolGroup': 'QQQ20241018385',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.12',\n", + " 'Ask': '61.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241018P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.84',\n", + " 'Ask': '11.09',\n", + " 'Lst': '10.24',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '498',\n", + " 'AskSize': '494'}]},\n", + " {'SymbolGroup': 'QQQ20241018390',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.29',\n", + " 'Ask': '57.73',\n", + " 'Lst': '61.8',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241018P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0.37',\n", + " 'ChgPct': '3.11',\n", + " 'Bid': '11.85',\n", + " 'Ask': '12.11',\n", + " 'Lst': '11.89',\n", + " 'Vol': '4',\n", + " 'OI': '7',\n", + " 'BidSize': '493',\n", + " 'AskSize': '682'}]},\n", + " {'SymbolGroup': 'QQQ20241018395',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.52',\n", + " 'Ask': '53.96',\n", + " 'Lst': '57.23',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241018P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0.49',\n", + " 'ChgPct': '3.74',\n", + " 'Bid': '12.96',\n", + " 'Ask': '13.22',\n", + " 'Lst': '13.1',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '347',\n", + " 'AskSize': '467'}]},\n", + " {'SymbolGroup': 'QQQ20241018400',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.84',\n", + " 'Ask': '50.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241018P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.16',\n", + " 'Ask': '14.41',\n", + " 'Lst': '12.93',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '335',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20241018405',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.26',\n", + " 'Ask': '46.68',\n", + " 'Lst': '46.79',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241018P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.46',\n", + " 'Ask': '15.75',\n", + " 'Lst': '14.76',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '587',\n", + " 'AskSize': '386'}]},\n", + " {'SymbolGroup': 'QQQ20241018410',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-0.72',\n", + " 'ChgPct': '-1.62',\n", + " 'Bid': '42.76',\n", + " 'Ask': '43.19',\n", + " 'Lst': '44.48',\n", + " 'Vol': '2',\n", + " 'OI': '1',\n", + " 'BidSize': '250',\n", + " 'AskSize': '260'},\n", + " {'Sym': 'QQQ 241018P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.89',\n", + " 'Ask': '17.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '417',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241018415',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.41',\n", + " 'Ask': '39.8',\n", + " 'Lst': '40.99',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '61',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.44',\n", + " 'Ask': '18.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '376',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20241018420',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.16',\n", + " 'Ask': '36.54',\n", + " 'Lst': '39.92',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '61',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241018P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.14',\n", + " 'Ask': '20.45',\n", + " 'Lst': '17.43',\n", + " 'Vol': '0',\n", + " 'OI': '77',\n", + " 'BidSize': '376',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241018425',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.03',\n", + " 'Ask': '33.42',\n", + " 'Lst': '36.68',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '250',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241018P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '1.2',\n", + " 'ChgPct': '5.4',\n", + " 'Bid': '21.99',\n", + " 'Ask': '22.32',\n", + " 'Lst': '22.21',\n", + " 'Vol': '61',\n", + " 'OI': '41',\n", + " 'BidSize': '383',\n", + " 'AskSize': '375'}]},\n", + " {'SymbolGroup': 'QQQ20241018430',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.11',\n", + " 'Ask': '30.43',\n", + " 'Lst': '32.19',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '15',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241018P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '2.42',\n", + " 'ChgPct': '10.05',\n", + " 'Bid': '24',\n", + " 'Ask': '24.35',\n", + " 'Lst': '24.07',\n", + " 'Vol': '63',\n", + " 'OI': '5',\n", + " 'BidSize': '376',\n", + " 'AskSize': '384'}]},\n", + " {'SymbolGroup': 'QQQ20241018435',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.24',\n", + " 'Ask': '27.58',\n", + " 'Lst': '30.86',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '17',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241018P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '2.46',\n", + " 'ChgPct': '9.36',\n", + " 'Bid': '26.21',\n", + " 'Ask': '26.57',\n", + " 'Lst': '26.28',\n", + " 'Vol': '61',\n", + " 'OI': '60',\n", + " 'BidSize': '37',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241018440',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.54',\n", + " 'Ask': '24.89',\n", + " 'Lst': '27.58',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '55',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241018P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.6',\n", + " 'Ask': '28.98',\n", + " 'Lst': '27.08',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '347',\n", + " 'AskSize': '346'}]},\n", + " {'SymbolGroup': 'QQQ20241018445',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-2.09',\n", + " 'ChgPct': '-9.13',\n", + " 'Bid': '22.01',\n", + " 'Ask': '22.36',\n", + " 'Lst': '22.9',\n", + " 'Vol': '78',\n", + " 'OI': '1',\n", + " 'BidSize': '500',\n", + " 'AskSize': '375'},\n", + " {'Sym': 'QQQ 241018P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.2',\n", + " 'Ask': '31.61',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '330'}]},\n", + " {'SymbolGroup': 'QQQ20241018450',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.66',\n", + " 'Ask': '19.99',\n", + " 'Lst': '21.82',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '61',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241018P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.03',\n", + " 'Ask': '34.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '260'}]},\n", + " {'SymbolGroup': 'QQQ20241018455',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-1.01',\n", + " 'ChgPct': '-5.64',\n", + " 'Bid': '17.51',\n", + " 'Ask': '17.77',\n", + " 'Lst': '17.92',\n", + " 'Vol': '110',\n", + " 'OI': '118',\n", + " 'BidSize': '420',\n", + " 'AskSize': '45'},\n", + " {'Sym': 'QQQ 241018P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.09',\n", + " 'Ask': '37.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '249',\n", + " 'AskSize': '71'}]},\n", + " {'SymbolGroup': 'QQQ20241018460',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-1.02',\n", + " 'Bid': '15.48',\n", + " 'Ask': '15.75',\n", + " 'Lst': '16.68',\n", + " 'Vol': '4',\n", + " 'OI': '100',\n", + " 'BidSize': '422',\n", + " 'AskSize': '375'},\n", + " {'Sym': 'QQQ 241018P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.41',\n", + " 'Ask': '40.87',\n", + " 'Lst': '37.36',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '250',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20241018465',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.61',\n", + " 'Ask': '13.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '71',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 241018P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44',\n", + " 'Ask': '44.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '296',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20241018470',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.89',\n", + " 'Ask': '12.17',\n", + " 'Lst': '12.65',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '75',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241018P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.91',\n", + " 'Ask': '48.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '41'}]},\n", + " {'SymbolGroup': 'QQQ20241018475',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.38',\n", + " 'Ask': '10.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '419',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241018P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.1',\n", + " 'Ask': '52.57',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018480',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.01',\n", + " 'Ask': '9.24',\n", + " 'Lst': '8.58',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '99',\n", + " 'AskSize': '392'},\n", + " {'Sym': 'QQQ 241018P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.6',\n", + " 'Ask': '57.08',\n", + " 'Lst': '52.4',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20241018485',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.75',\n", + " 'Ask': '8',\n", + " 'Lst': '8.5',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '292',\n", + " 'AskSize': '511'},\n", + " {'Sym': 'QQQ 241018P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.46',\n", + " 'Ask': '61.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018490',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.69',\n", + " 'Ask': '6.9',\n", + " 'Lst': '8',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '63',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 241018P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.46',\n", + " 'Ask': '66.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018495',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.78',\n", + " 'Ask': '5.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '363',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 241018P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.45',\n", + " 'Ask': '71.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018500',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.94',\n", + " 'Ask': '5.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '597',\n", + " 'AskSize': '893'},\n", + " {'Sym': 'QQQ 241018P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.45',\n", + " 'Ask': '76.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018505',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.21',\n", + " 'Ask': '4.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '472',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241018P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.45',\n", + " 'Ask': '81.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018510',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.58',\n", + " 'Ask': '3.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '584',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241018P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.45',\n", + " 'Ask': '86.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018515',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.03',\n", + " 'Ask': '3.18',\n", + " 'Lst': '3.57',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '549',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241018P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.45',\n", + " 'Ask': '91.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20241018520',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.59',\n", + " 'Ask': '2.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '162',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241018P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.45',\n", + " 'Ask': '96.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018525',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.17',\n", + " 'Ask': '2.32',\n", + " 'Lst': '2.67',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '522',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241018P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.45',\n", + " 'Ask': '101.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018530',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.85',\n", + " 'Ask': '1.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '450',\n", + " 'AskSize': '86'},\n", + " {'Sym': 'QQQ 241018P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.44',\n", + " 'Ask': '106.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018535',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.57',\n", + " 'Ask': '1.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '422',\n", + " 'AskSize': '709'},\n", + " {'Sym': 'QQQ 241018P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.43',\n", + " 'Ask': '111.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20241018540',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.3',\n", + " 'Ask': '1.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '114',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241018P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.43',\n", + " 'Ask': '116.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018545',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.1',\n", + " 'Ask': '1.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '126',\n", + " 'AskSize': '63'},\n", + " {'Sym': 'QQQ 241018P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.43',\n", + " 'Ask': '121.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018550',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.94',\n", + " 'Ask': '1.07',\n", + " 'Lst': '1.16',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '120',\n", + " 'AskSize': '63'},\n", + " {'Sym': 'QQQ 241018P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.43',\n", + " 'Ask': '126.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018555',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00555000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.79',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '531',\n", + " 'AskSize': '63'},\n", + " {'Sym': 'QQQ 241018P00555000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.43',\n", + " 'Ask': '131.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018560',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00560000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '98',\n", + " 'AskSize': '86'},\n", + " {'Sym': 'QQQ 241018P00560000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.43',\n", + " 'Ask': '136.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018565',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00565000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '88',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 241018P00565000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.43',\n", + " 'Ask': '141.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018570',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00570000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '86',\n", + " 'AskSize': '97'},\n", + " {'Sym': 'QQQ 241018P00570000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.43',\n", + " 'Ask': '146.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018575',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00575000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '63',\n", + " 'AskSize': '75'},\n", + " {'Sym': 'QQQ 241018P00575000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.43',\n", + " 'Ask': '151.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241018580',\n", + " 'Legs': [{'Sym': 'QQQ 241018C00580000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.37',\n", + " 'Ask': '0.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '63',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 241018P00580000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.44',\n", + " 'Ask': '156.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Nov 15',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 292},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20241115235',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '196.6',\n", + " 'Ask': '197.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.84',\n", + " 'Ask': '0.97',\n", + " 'Lst': '0.86',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '108'}]},\n", + " {'SymbolGroup': 'QQQ20241115240',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.89',\n", + " 'Ask': '192.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.92',\n", + " 'Ask': '1.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20241115245',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '187.18',\n", + " 'Ask': '187.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.14',\n", + " 'Lst': '1.03',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20241115250',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '182.47',\n", + " 'Ask': '183.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.11',\n", + " 'Ask': '1.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '108'}]},\n", + " {'SymbolGroup': 'QQQ20241115255',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '177.78',\n", + " 'Ask': '178.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.21',\n", + " 'Ask': '1.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '100',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20241115260',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '173.1',\n", + " 'Ask': '173.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.33',\n", + " 'Ask': '1.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '625',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20241115265',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '168.42',\n", + " 'Ask': '169.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.46',\n", + " 'Ask': '1.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '531',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20241115270',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '163.76',\n", + " 'Ask': '164.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.6',\n", + " 'Ask': '1.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '120'}]},\n", + " {'SymbolGroup': 'QQQ20241115275',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.11',\n", + " 'Ask': '159.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.75',\n", + " 'Ask': '1.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20241115280',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.48',\n", + " 'Ask': '155.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.92',\n", + " 'Ask': '2.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '102',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20241115285',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.86',\n", + " 'Ask': '150.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.1',\n", + " 'Ask': '2.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '501',\n", + " 'AskSize': '648'}]},\n", + " {'SymbolGroup': 'QQQ20241115290',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '145.26',\n", + " 'Ask': '145.88',\n", + " 'Lst': '150.33',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.3',\n", + " 'Ask': '2.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '334',\n", + " 'AskSize': '698'}]},\n", + " {'SymbolGroup': 'QQQ20241115295',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '140.68',\n", + " 'Ask': '141.29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.51',\n", + " 'Ask': '2.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '636',\n", + " 'AskSize': '96'}]},\n", + " {'SymbolGroup': 'QQQ20241115300',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.11',\n", + " 'Ask': '136.72',\n", + " 'Lst': '141.16',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0.2',\n", + " 'ChgPct': '7.17',\n", + " 'Bid': '2.75',\n", + " 'Ask': '2.91',\n", + " 'Lst': '2.79',\n", + " 'Vol': '5',\n", + " 'OI': '10',\n", + " 'BidSize': '636',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241115305',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.57',\n", + " 'Ask': '132.18',\n", + " 'Lst': '132.42',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.03',\n", + " 'Ask': '3.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '89',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20241115310',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '127.05',\n", + " 'Ask': '127.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.3',\n", + " 'Ask': '3.46',\n", + " 'Lst': '3.1',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '603',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20241115315',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '122.55',\n", + " 'Ask': '123.16',\n", + " 'Lst': '125.12',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.6',\n", + " 'Ask': '3.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '677',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20241115320',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.09',\n", + " 'Ask': '118.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '1.01',\n", + " 'Bid': '3.94',\n", + " 'Ask': '4.11',\n", + " 'Lst': '3.97',\n", + " 'Vol': '4',\n", + " 'OI': '8',\n", + " 'BidSize': '602',\n", + " 'AskSize': '135'}]},\n", + " {'SymbolGroup': 'QQQ20241115325',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '113.65',\n", + " 'Ask': '114.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.3',\n", + " 'Ask': '4.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '505',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20241115330',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.24',\n", + " 'Ask': '109.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-2.55',\n", + " 'Bid': '4.7',\n", + " 'Ask': '4.88',\n", + " 'Lst': '4.71',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '681',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20241115335',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.87',\n", + " 'Ask': '105.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.14',\n", + " 'Ask': '5.35',\n", + " 'Lst': '4.81',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '110',\n", + " 'AskSize': '176'}]},\n", + " {'SymbolGroup': 'QQQ20241115340',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.53',\n", + " 'Ask': '101.12',\n", + " 'Lst': '105.33',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.61',\n", + " 'Ask': '5.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '577',\n", + " 'AskSize': '603'}]},\n", + " {'SymbolGroup': 'QQQ20241115345',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.24',\n", + " 'Ask': '96.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.13',\n", + " 'Ask': '6.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '564',\n", + " 'AskSize': '663'}]},\n", + " {'SymbolGroup': 'QQQ20241115350',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.99',\n", + " 'Ask': '92.57',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.68',\n", + " 'Ask': '6.9',\n", + " 'Lst': '6',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '656',\n", + " 'AskSize': '655'}]},\n", + " {'SymbolGroup': 'QQQ20241115355',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.78',\n", + " 'Ask': '88.35',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.29',\n", + " 'Ask': '7.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '865',\n", + " 'AskSize': '491'}]},\n", + " {'SymbolGroup': 'QQQ20241115360',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.62',\n", + " 'Ask': '84.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.95',\n", + " 'Ask': '8.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1061',\n", + " 'AskSize': '143'}]},\n", + " {'SymbolGroup': 'QQQ20241115365',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '79.52',\n", + " 'Ask': '80.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.67',\n", + " 'Ask': '8.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '973',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20241115370',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.47',\n", + " 'Ask': '76.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241115P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-0.21',\n", + " 'Bid': '9.45',\n", + " 'Ask': '9.71',\n", + " 'Lst': '9.32',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '868',\n", + " 'AskSize': '333'}]},\n", + " {'SymbolGroup': 'QQQ20241115375',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.49',\n", + " 'Ask': '72.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241115P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.29',\n", + " 'Ask': '10.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '944',\n", + " 'AskSize': '109'}]},\n", + " {'SymbolGroup': 'QQQ20241115380',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.55',\n", + " 'Ask': '68.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '80',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241115P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.2',\n", + " 'Ask': '11.48',\n", + " 'Lst': '11.14',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '89',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20241115385',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.69',\n", + " 'Ask': '64.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '294',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.18',\n", + " 'Ask': '12.48',\n", + " 'Lst': '11.6',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '561',\n", + " 'AskSize': '87'}]},\n", + " {'SymbolGroup': 'QQQ20241115390',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.92',\n", + " 'Ask': '60.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241115P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.24',\n", + " 'Ask': '13.55',\n", + " 'Lst': '12.5',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '509',\n", + " 'AskSize': '271'}]},\n", + " {'SymbolGroup': 'QQQ20241115395',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.21',\n", + " 'Ask': '56.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241115P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.39',\n", + " 'Ask': '14.69',\n", + " 'Lst': '13.67',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '670',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20241115400',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.57',\n", + " 'Ask': '53.07',\n", + " 'Lst': '56.62',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '288',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.64',\n", + " 'Ask': '15.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '581',\n", + " 'AskSize': '87'}]},\n", + " {'SymbolGroup': 'QQQ20241115405',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.03',\n", + " 'Ask': '49.53',\n", + " 'Lst': '49.68',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '288',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241115P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0.79',\n", + " 'ChgPct': '4.75',\n", + " 'Bid': '16.97',\n", + " 'Ask': '17.3',\n", + " 'Lst': '16.64',\n", + " 'Vol': '6',\n", + " 'OI': '1',\n", + " 'BidSize': '585',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241115410',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.59',\n", + " 'Ask': '46.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '297',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241115P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.42',\n", + " 'Ask': '18.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '629',\n", + " 'AskSize': '510'}]},\n", + " {'SymbolGroup': 'QQQ20241115415',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.25',\n", + " 'Ask': '42.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '296',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241115P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.99',\n", + " 'Ask': '20.32',\n", + " 'Lst': '20.13',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '539',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20241115420',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.02',\n", + " 'Ask': '39.49',\n", + " 'Lst': '40.11',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '295',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241115P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.69',\n", + " 'Ask': '22.06',\n", + " 'Lst': '21.76',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '386',\n", + " 'AskSize': '375'}]},\n", + " {'SymbolGroup': 'QQQ20241115425',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.25',\n", + " 'ChgPct': '-3.3',\n", + " 'Bid': '35.91',\n", + " 'Ask': '36.37',\n", + " 'Lst': '37.91',\n", + " 'Vol': '3',\n", + " 'OI': '3',\n", + " 'BidSize': '284',\n", + " 'AskSize': '260'},\n", + " {'Sym': 'QQQ 241115P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '1.48',\n", + " 'ChgPct': '6.23',\n", + " 'Bid': '23.53',\n", + " 'Ask': '23.91',\n", + " 'Lst': '23.76',\n", + " 'Vol': '1',\n", + " 'OI': '52',\n", + " 'BidSize': '415',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241115430',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.09',\n", + " 'ChgPct': '-3.23',\n", + " 'Bid': '33.01',\n", + " 'Ask': '33.37',\n", + " 'Lst': '33.74',\n", + " 'Vol': '1',\n", + " 'OI': '206',\n", + " 'BidSize': '17',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241115P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.53',\n", + " 'Ask': '25.92',\n", + " 'Lst': '25.4',\n", + " 'Vol': '0',\n", + " 'OI': '177',\n", + " 'BidSize': '105',\n", + " 'AskSize': '375'}]},\n", + " {'SymbolGroup': 'QQQ20241115435',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.13',\n", + " 'Ask': '30.5',\n", + " 'Lst': '32.63',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '25',\n", + " 'AskSize': '22'},\n", + " {'Sym': 'QQQ 241115P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.68',\n", + " 'Ask': '28.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '444',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241115440',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-2.8',\n", + " 'ChgPct': '-9.95',\n", + " 'Bid': '27.44',\n", + " 'Ask': '27.78',\n", + " 'Lst': '28.13',\n", + " 'Vol': '1',\n", + " 'OI': '21',\n", + " 'BidSize': '103',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241115P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.02',\n", + " 'Ask': '30.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '374',\n", + " 'AskSize': '374'}]},\n", + " {'SymbolGroup': 'QQQ20241115445',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.87',\n", + " 'Ask': '25.2',\n", + " 'Lst': '28.1',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '101',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 241115P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.55',\n", + " 'Ask': '33.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '413',\n", + " 'AskSize': '369'}]},\n", + " {'SymbolGroup': 'QQQ20241115450',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-0.42',\n", + " 'ChgPct': '-1.75',\n", + " 'Bid': '22.43',\n", + " 'Ask': '22.77',\n", + " 'Lst': '23.97',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '94',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.29',\n", + " 'Ask': '35.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '11',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20241115455',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.17',\n", + " 'Ask': '20.49',\n", + " 'Lst': '23.21',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '92',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.24',\n", + " 'Ask': '38.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '46',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20241115460',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.05',\n", + " 'Ask': '18.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '118',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.42',\n", + " 'Ask': '41.96',\n", + " 'Lst': '40.34',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '288',\n", + " 'AskSize': '277'}]},\n", + " {'SymbolGroup': 'QQQ20241115465',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.06',\n", + " 'Ask': '16.39',\n", + " 'Lst': '17.5',\n", + " 'Vol': '0',\n", + " 'OI': '161',\n", + " 'BidSize': '109',\n", + " 'AskSize': '375'},\n", + " {'Sym': 'QQQ 241115P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.86',\n", + " 'Ask': '45.41',\n", + " 'Lst': '42.03',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '55'}]},\n", + " {'SymbolGroup': 'QQQ20241115470',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.25',\n", + " 'Ask': '14.56',\n", + " 'Lst': '15.8',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '109',\n", + " 'AskSize': '375'},\n", + " {'Sym': 'QQQ 241115P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.57',\n", + " 'Ask': '49.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '55'}]},\n", + " {'SymbolGroup': 'QQQ20241115475',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.59',\n", + " 'Ask': '12.89',\n", + " 'Lst': '14.3',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '114',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.57',\n", + " 'Ask': '53.13',\n", + " 'Lst': '52.5',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241115480',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.14',\n", + " 'Ask': '11.37',\n", + " 'Lst': '12.05',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '325',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.85',\n", + " 'Ask': '57.41',\n", + " 'Lst': '55.23',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115485',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.74',\n", + " 'Ask': '9.99',\n", + " 'Lst': '9.45',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '127',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.47',\n", + " 'Ask': '62.03',\n", + " 'Lst': '56.92',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115490',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.55',\n", + " 'Ask': '8.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '140',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241115P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.41',\n", + " 'Ask': '66.98',\n", + " 'Lst': '62.1',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115495',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.37',\n", + " 'Ask': '7.64',\n", + " 'Lst': '8.74',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '63',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 241115P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.41',\n", + " 'Ask': '71.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115500',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.46',\n", + " 'Ask': '6.66',\n", + " 'Lst': '7.7',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '403',\n", + " 'AskSize': '501'},\n", + " {'Sym': 'QQQ 241115P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.41',\n", + " 'Ask': '76.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115505',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.6',\n", + " 'Ask': '5.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '572',\n", + " 'AskSize': '636'},\n", + " {'Sym': 'QQQ 241115P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.4',\n", + " 'Ask': '81.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115510',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.82',\n", + " 'Ask': '5.02',\n", + " 'Lst': '5.43',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '360',\n", + " 'AskSize': '652'},\n", + " {'Sym': 'QQQ 241115P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.4',\n", + " 'Ask': '86.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115515',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.18',\n", + " 'Ask': '4.34',\n", + " 'Lst': '4.8',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '189',\n", + " 'AskSize': '733'},\n", + " {'Sym': 'QQQ 241115P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.4',\n", + " 'Ask': '91.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115520',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.6',\n", + " 'Ask': '3.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '217',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241115P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.4',\n", + " 'Ask': '96.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115525',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.07',\n", + " 'Ask': '3.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '719',\n", + " 'AskSize': '677'},\n", + " {'Sym': 'QQQ 241115P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.4',\n", + " 'Ask': '101.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115530',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.63',\n", + " 'Ask': '2.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '504',\n", + " 'AskSize': '556'},\n", + " {'Sym': 'QQQ 241115P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.4',\n", + " 'Ask': '106.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115535',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.26',\n", + " 'Ask': '2.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '502',\n", + " 'AskSize': '29'},\n", + " {'Sym': 'QQQ 241115P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.39',\n", + " 'Ask': '111.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115540',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.93',\n", + " 'Ask': '2.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '520',\n", + " 'AskSize': '709'},\n", + " {'Sym': 'QQQ 241115P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.39',\n", + " 'Ask': '116.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115545',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.66',\n", + " 'Ask': '1.82',\n", + " 'Lst': '1.79',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '470',\n", + " 'AskSize': '505'},\n", + " {'Sym': 'QQQ 241115P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.39',\n", + " 'Ask': '121.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115550',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.42',\n", + " 'Ask': '1.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '118',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241115P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.39',\n", + " 'Ask': '126.98',\n", + " 'Lst': '121.42',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115555',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00555000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.21',\n", + " 'Ask': '1.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '93',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241115P00555000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.39',\n", + " 'Ask': '131.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115560',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00560000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.04',\n", + " 'Ask': '1.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '97',\n", + " 'AskSize': '499'},\n", + " {'Sym': 'QQQ 241115P00560000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.39',\n", + " 'Ask': '136.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115565',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00565000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.89',\n", + " 'Ask': '1.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '94',\n", + " 'AskSize': '506'},\n", + " {'Sym': 'QQQ 241115P00565000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.39',\n", + " 'Ask': '141.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115570',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00570000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.77',\n", + " 'Ask': '0.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '75',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 241115P00570000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.39',\n", + " 'Ask': '146.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115575',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00575000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.66',\n", + " 'Ask': '0.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '81',\n", + " 'AskSize': '542'},\n", + " {'Sym': 'QQQ 241115P00575000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.4',\n", + " 'Ask': '151.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241115580',\n", + " 'Legs': [{'Sym': 'QQQ 241115C00580000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '81',\n", + " 'AskSize': '522'},\n", + " {'Sym': 'QQQ 241115P00580000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.4',\n", + " 'Ask': '156.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Dec 20',\n", + " 'Year': '2024',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 327},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20241220129.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00129780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '129.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '297.32',\n", + " 'Ask': '298.09',\n", + " 'Lst': '285.92',\n", + " 'Vol': '0',\n", + " 'OI': '396',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00129780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '129.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.06',\n", + " 'Ask': '0.21',\n", + " 'Lst': '0.11',\n", + " 'Vol': '0',\n", + " 'OI': '2041',\n", + " 'BidSize': '186',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220134.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00134780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '292.56',\n", + " 'Ask': '293.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00134780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.23',\n", + " 'Lst': '0.15',\n", + " 'Vol': '0',\n", + " 'OI': '479',\n", + " 'BidSize': '100',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220139.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00139780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '287.8',\n", + " 'Ask': '288.57',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00139780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '11.76',\n", + " 'Bid': '0.1',\n", + " 'Ask': '0.25',\n", + " 'Lst': '0.17',\n", + " 'Vol': '1',\n", + " 'OI': '620',\n", + " 'BidSize': '101',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220144.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00144780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '283.05',\n", + " 'Ask': '283.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00144780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.12',\n", + " 'Ask': '0.28',\n", + " 'Lst': '0.18',\n", + " 'Vol': '1',\n", + " 'OI': '392',\n", + " 'BidSize': '101',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220149.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00149780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '278.29',\n", + " 'Ask': '279.05',\n", + " 'Lst': '264.07',\n", + " 'Vol': '0',\n", + " 'OI': '135',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00149780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.15',\n", + " 'Ask': '0.3',\n", + " 'Lst': '0.21',\n", + " 'Vol': '0',\n", + " 'OI': '1744',\n", + " 'BidSize': '101',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220154.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00154780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '273.54',\n", + " 'Ask': '274.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00154780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '3.85',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.26',\n", + " 'Vol': '4',\n", + " 'OI': '3033',\n", + " 'BidSize': '5',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220159.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00159780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '268.79',\n", + " 'Ask': '269.54',\n", + " 'Lst': '250.49',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00159780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.2',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.3',\n", + " 'Vol': '0',\n", + " 'OI': '2869',\n", + " 'BidSize': '101',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220164.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00164780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '264.04',\n", + " 'Ask': '264.79',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00164780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.23',\n", + " 'Ask': '0.38',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '786',\n", + " 'BidSize': '101',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220169.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00169780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '259.29',\n", + " 'Ask': '260.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00169780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.42',\n", + " 'Lst': '0.37',\n", + " 'Vol': '0',\n", + " 'OI': '3915',\n", + " 'BidSize': '101',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220174.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '254.55',\n", + " 'Ask': '255.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0.48',\n", + " 'Vol': '0',\n", + " 'OI': '851',\n", + " 'BidSize': '100',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220179.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '249.8',\n", + " 'Ask': '250.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.49',\n", + " 'Lst': '0.51',\n", + " 'Vol': '0',\n", + " 'OI': '407',\n", + " 'BidSize': '101',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220184.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '245.07',\n", + " 'Ask': '245.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.53',\n", + " 'Lst': '0.69',\n", + " 'Vol': '0',\n", + " 'OI': '685',\n", + " 'BidSize': '100',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20241220189.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '240.33',\n", + " 'Ask': '241.08',\n", + " 'Lst': '230.82',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.42',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.49',\n", + " 'Vol': '4',\n", + " 'OI': '2251',\n", + " 'BidSize': '100',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220194.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '235.6',\n", + " 'Ask': '236.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.47',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.57',\n", + " 'Vol': '0',\n", + " 'OI': '2686',\n", + " 'BidSize': '101',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220199.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '230.87',\n", + " 'Ask': '231.61',\n", + " 'Lst': '230.68',\n", + " 'Vol': '0',\n", + " 'OI': '109',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '0.52',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.58',\n", + " 'Vol': '1',\n", + " 'OI': '5968',\n", + " 'BidSize': '101',\n", + " 'AskSize': '101'}]},\n", + " {'SymbolGroup': 'QQQ20241220204.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '226.15',\n", + " 'Ask': '226.91',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.73',\n", + " 'Lst': '0.85',\n", + " 'Vol': '0',\n", + " 'OI': '2391',\n", + " 'BidSize': '160',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20241220209.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '221.43',\n", + " 'Ask': '222.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.64',\n", + " 'Ask': '0.79',\n", + " 'Lst': '0.67',\n", + " 'Vol': '0',\n", + " 'OI': '2815',\n", + " 'BidSize': '142',\n", + " 'AskSize': '71'}]},\n", + " {'SymbolGroup': 'QQQ20241220210',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00210000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '221.22',\n", + " 'Ask': '221.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00210000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '210',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.64',\n", + " 'Ask': '0.8',\n", + " 'Lst': '0.63',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '100',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20241220214.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.71',\n", + " 'Ask': '217.47',\n", + " 'Lst': '217.79',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.97',\n", + " 'Vol': '0',\n", + " 'OI': '2924',\n", + " 'BidSize': '180',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20241220215',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00215000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.5',\n", + " 'Ask': '217.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00215000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '215',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.7',\n", + " 'Ask': '0.86',\n", + " 'Lst': '0.79',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '160',\n", + " 'AskSize': '89'}]},\n", + " {'SymbolGroup': 'QQQ20241220219.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '212',\n", + " 'Ask': '212.76',\n", + " 'Lst': '200.39',\n", + " 'Vol': '0',\n", + " 'OI': '36',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-14.12',\n", + " 'Bid': '0.77',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.85',\n", + " 'Vol': '1',\n", + " 'OI': '7374',\n", + " 'BidSize': '187',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20241220220',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00220000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '211.8',\n", + " 'Ask': '212.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00220000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '220',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.78',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.8',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '152',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220224.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '207.3',\n", + " 'Ask': '208.06',\n", + " 'Lst': '195.16',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '207.3',\n", + " 'Ask': '208.06',\n", + " 'Lst': '195.16',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.85',\n", + " 'Ask': '1.01',\n", + " 'Lst': '1.13',\n", + " 'Vol': '0',\n", + " 'OI': '1158',\n", + " 'BidSize': '100',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20241220225',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00225000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '207.09',\n", + " 'Ask': '207.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00225000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '225',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.85',\n", + " 'Ask': '1.01',\n", + " 'Lst': '1.1',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '100',\n", + " 'AskSize': '63'}]},\n", + " {'SymbolGroup': 'QQQ20241220229.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '202.6',\n", + " 'Ask': '203.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.93',\n", + " 'Ask': '1.09',\n", + " 'Lst': '1.04',\n", + " 'Vol': '0',\n", + " 'OI': '5705',\n", + " 'BidSize': '197',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20241220230',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00230000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '202.4',\n", + " 'Ask': '203.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00230000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '230',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.93',\n", + " 'Ask': '1.09',\n", + " 'Lst': '1.12',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '187',\n", + " 'AskSize': '64'}]},\n", + " {'SymbolGroup': 'QQQ20241220234.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '197.91',\n", + " 'Ask': '198.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.08',\n", + " 'Vol': '0',\n", + " 'OI': '5983',\n", + " 'BidSize': '188',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20241220235',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00235000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '235',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '197.71',\n", + " 'Ask': '198.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00235000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '235',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-51.75',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.17',\n", + " 'Lst': '1.14',\n", + " 'Vol': '160',\n", + " 'OI': '4',\n", + " 'BidSize': '188',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220239.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '193.23',\n", + " 'Ask': '193.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.29',\n", + " 'Lst': '1.62',\n", + " 'Vol': '0',\n", + " 'OI': '503',\n", + " 'BidSize': '100',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20241220240',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00240000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '193.03',\n", + " 'Ask': '193.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00240000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '240',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.28',\n", + " 'Lst': '1.25',\n", + " 'Vol': '0',\n", + " 'OI': '112',\n", + " 'BidSize': '160',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20241220244.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '188.56',\n", + " 'Ask': '189.31',\n", + " 'Lst': '176.43',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.22',\n", + " 'Ask': '1.39',\n", + " 'Lst': '1.42',\n", + " 'Vol': '0',\n", + " 'OI': '1397',\n", + " 'BidSize': '240',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20241220245',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00245000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '188.35',\n", + " 'Ask': '189.1',\n", + " 'Lst': '172',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00245000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '245',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.23',\n", + " 'Ask': '1.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '125',\n", + " 'BidSize': '150',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20241220249.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.89',\n", + " 'Ask': '184.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '122',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '9.52',\n", + " 'Bid': '1.34',\n", + " 'Ask': '1.5',\n", + " 'Lst': '1.47',\n", + " 'Vol': '1',\n", + " 'OI': '9099',\n", + " 'BidSize': '240',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220250',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00250000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '250',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.69',\n", + " 'Ask': '184.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00250000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '250',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '1.39',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.52',\n", + " 'Lst': '1.44',\n", + " 'Vol': '6',\n", + " 'OI': '1366',\n", + " 'BidSize': '150',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20241220254.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.24',\n", + " 'Ask': '179.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.47',\n", + " 'Ask': '1.64',\n", + " 'Lst': '1.6',\n", + " 'Vol': '0',\n", + " 'OI': '2778',\n", + " 'BidSize': '664',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20241220255',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00255000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '255',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.04',\n", + " 'Ask': '179.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00255000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '255',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-7.01',\n", + " 'Bid': '1.48',\n", + " 'Ask': '1.65',\n", + " 'Lst': '1.57',\n", + " 'Vol': '5',\n", + " 'OI': '5',\n", + " 'BidSize': '127',\n", + " 'AskSize': '696'}]},\n", + " {'SymbolGroup': 'QQQ20241220259.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174.6',\n", + " 'Ask': '175.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '92',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-1.8',\n", + " 'Bid': '1.6',\n", + " 'Ask': '1.79',\n", + " 'Lst': '1.67',\n", + " 'Vol': '3',\n", + " 'OI': '2328',\n", + " 'BidSize': '631',\n", + " 'AskSize': '696'}]},\n", + " {'SymbolGroup': 'QQQ20241220260',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00260000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174.39',\n", + " 'Ask': '175.14',\n", + " 'Lst': '151.19',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00260000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '260',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.61',\n", + " 'Ask': '1.78',\n", + " 'Lst': '1.68',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '866',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220264.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.97',\n", + " 'Ask': '170.71',\n", + " 'Lst': '160.65',\n", + " 'Vol': '0',\n", + " 'OI': '410',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.75',\n", + " 'Ask': '1.93',\n", + " 'Lst': '1.71',\n", + " 'Vol': '0',\n", + " 'OI': '4732',\n", + " 'BidSize': '818',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220265',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00265000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.76',\n", + " 'Ask': '170.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00265000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '265',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.76',\n", + " 'Ask': '1.95',\n", + " 'Lst': '1.69',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '626',\n", + " 'AskSize': '696'}]},\n", + " {'SymbolGroup': 'QQQ20241220269.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.35',\n", + " 'Ask': '166.09',\n", + " 'Lst': '166.18',\n", + " 'Vol': '0',\n", + " 'OI': '240',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.92',\n", + " 'Ask': '2.1',\n", + " 'Lst': '1.95',\n", + " 'Vol': '0',\n", + " 'OI': '10135',\n", + " 'BidSize': '854',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220270',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00270000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.15',\n", + " 'Ask': '165.89',\n", + " 'Lst': '142.19',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00270000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '270',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.92',\n", + " 'Ask': '2.11',\n", + " 'Lst': '2.09',\n", + " 'Vol': '0',\n", + " 'OI': '391',\n", + " 'BidSize': '858',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20241220274.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.75',\n", + " 'Ask': '161.48',\n", + " 'Lst': '145.06',\n", + " 'Vol': '0',\n", + " 'OI': '654',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.1',\n", + " 'Ask': '2.28',\n", + " 'Lst': '2.07',\n", + " 'Vol': '0',\n", + " 'OI': '3084',\n", + " 'BidSize': '359',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220275',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00275000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.55',\n", + " 'Ask': '161.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00275000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '275',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.1',\n", + " 'Ask': '2.29',\n", + " 'Lst': '2.26',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '748',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220279.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.16',\n", + " 'Ask': '156.9',\n", + " 'Lst': '154.57',\n", + " 'Vol': '0',\n", + " 'OI': '2996',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '5.83',\n", + " 'Bid': '2.29',\n", + " 'Ask': '2.48',\n", + " 'Lst': '2.4',\n", + " 'Vol': '1',\n", + " 'OI': '10097',\n", + " 'BidSize': '748',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20241220280',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00280000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '155.96',\n", + " 'Ask': '156.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00280000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '280',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.3',\n", + " 'Ask': '2.49',\n", + " 'Lst': '2.94',\n", + " 'Vol': '0',\n", + " 'OI': '91',\n", + " 'BidSize': '797',\n", + " 'AskSize': '83'}]},\n", + " {'SymbolGroup': 'QQQ20241220284.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.59',\n", + " 'Ask': '152.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3533',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '4.65',\n", + " 'Bid': '2.5',\n", + " 'Ask': '2.7',\n", + " 'Lst': '2.58',\n", + " 'Vol': '1',\n", + " 'OI': '14343',\n", + " 'BidSize': '1008',\n", + " 'AskSize': '398'}]},\n", + " {'SymbolGroup': 'QQQ20241220285',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00285000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.39',\n", + " 'Ask': '152.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00285000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '285',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.51',\n", + " 'Ask': '2.71',\n", + " 'Lst': '2.68',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '793',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20241220289.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '147.04',\n", + " 'Ask': '147.77',\n", + " 'Lst': '145.46',\n", + " 'Vol': '0',\n", + " 'OI': '3925',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.74',\n", + " 'Ask': '2.92',\n", + " 'Lst': '2.95',\n", + " 'Vol': '0',\n", + " 'OI': '11113',\n", + " 'BidSize': '212',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220290',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00290000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '290',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.84',\n", + " 'Ask': '147.57',\n", + " 'Lst': '151.85',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00290000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '290',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '4.9',\n", + " 'Bid': '2.79',\n", + " 'Ask': '2.94',\n", + " 'Lst': '2.86',\n", + " 'Vol': '111',\n", + " 'OI': '424',\n", + " 'BidSize': '732',\n", + " 'AskSize': '368'}]},\n", + " {'SymbolGroup': 'QQQ20241220294.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '142.51',\n", + " 'Ask': '143.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5200',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.98',\n", + " 'Ask': '3.19',\n", + " 'Lst': '2.77',\n", + " 'Vol': '0',\n", + " 'OI': '7176',\n", + " 'BidSize': '777',\n", + " 'AskSize': '84'}]},\n", + " {'SymbolGroup': 'QQQ20241220295',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00295000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '142.31',\n", + " 'Ask': '143.01',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00295000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '295',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.99',\n", + " 'Ask': '3.21',\n", + " 'Lst': '2.74',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '603',\n", + " 'AskSize': '635'}]},\n", + " {'SymbolGroup': 'QQQ20241220299.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '-2',\n", + " 'ChgPct': '-1.42',\n", + " 'Bid': '138',\n", + " 'Ask': '138.7',\n", + " 'Lst': '140.54',\n", + " 'Vol': '6',\n", + " 'OI': '5299',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '1.76',\n", + " 'Bid': '3.25',\n", + " 'Ask': '3.46',\n", + " 'Lst': '3.4',\n", + " 'Vol': '2',\n", + " 'OI': '23577',\n", + " 'BidSize': '1331',\n", + " 'AskSize': '925'}]},\n", + " {'SymbolGroup': 'QQQ20241220300',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00300000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '300',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '137.8',\n", + " 'Ask': '138.5',\n", + " 'Lst': '142.82',\n", + " 'Vol': '0',\n", + " 'OI': '72',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00300000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '300',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '1.48',\n", + " 'Bid': '3.26',\n", + " 'Ask': '3.47',\n", + " 'Lst': '3.38',\n", + " 'Vol': '2',\n", + " 'OI': '171',\n", + " 'BidSize': '853',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20241220304.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.51',\n", + " 'Ask': '134.21',\n", + " 'Lst': '137.21',\n", + " 'Vol': '0',\n", + " 'OI': '144',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.54',\n", + " 'Ask': '3.76',\n", + " 'Lst': '3.69',\n", + " 'Vol': '0',\n", + " 'OI': '1263',\n", + " 'BidSize': '850',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20241220305',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00305000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.31',\n", + " 'Ask': '134.01',\n", + " 'Lst': '138.28',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00305000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '305',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.56',\n", + " 'Ask': '3.77',\n", + " 'Lst': '3.45',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '912',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220309.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.04',\n", + " 'Ask': '129.74',\n", + " 'Lst': '106.98',\n", + " 'Vol': '0',\n", + " 'OI': '1987',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.86',\n", + " 'Ask': '4.11',\n", + " 'Lst': '3.63',\n", + " 'Vol': '0',\n", + " 'OI': '4074',\n", + " 'BidSize': '595',\n", + " 'AskSize': '745'}]},\n", + " {'SymbolGroup': 'QQQ20241220310',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.85',\n", + " 'Ask': '129.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.9',\n", + " 'Ask': '4.11',\n", + " 'Lst': '3.81',\n", + " 'Vol': '0',\n", + " 'OI': '1271',\n", + " 'BidSize': '700',\n", + " 'AskSize': '115'}]},\n", + " {'SymbolGroup': 'QQQ20241220314.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '13.03',\n", + " 'ChgPct': '10.26',\n", + " 'Bid': '124.61',\n", + " 'Ask': '125.3',\n", + " 'Lst': '127.03',\n", + " 'Vol': '4',\n", + " 'OI': '1075',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.26',\n", + " 'Ask': '4.44',\n", + " 'Lst': '4.1',\n", + " 'Vol': '0',\n", + " 'OI': '2632',\n", + " 'BidSize': '516',\n", + " 'AskSize': '130'}]},\n", + " {'SymbolGroup': 'QQQ20241220315',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.41',\n", + " 'Ask': '125.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.23',\n", + " 'Ask': '4.45',\n", + " 'Lst': '3.96',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '856',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20241220319.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.2',\n", + " 'Ask': '120.89',\n", + " 'Lst': '123.1',\n", + " 'Vol': '0',\n", + " 'OI': '3334',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0.29',\n", + " 'ChgPct': '6.12',\n", + " 'Bid': '4.65',\n", + " 'Ask': '4.82',\n", + " 'Lst': '4.74',\n", + " 'Vol': '2',\n", + " 'OI': '25081',\n", + " 'BidSize': '1188',\n", + " 'AskSize': '732'}]},\n", + " {'SymbolGroup': 'QQQ20241220320',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120',\n", + " 'Ask': '120.69',\n", + " 'Lst': '124.94',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.6',\n", + " 'Ask': '4.84',\n", + " 'Lst': '4.18',\n", + " 'Vol': '0',\n", + " 'OI': '677',\n", + " 'BidSize': '844',\n", + " 'AskSize': '168'}]},\n", + " {'SymbolGroup': 'QQQ20241220324.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.82',\n", + " 'Ask': '116.5',\n", + " 'Lst': '103.44',\n", + " 'Vol': '0',\n", + " 'OI': '438',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.04',\n", + " 'Ask': '5.23',\n", + " 'Lst': '5.14',\n", + " 'Vol': '0',\n", + " 'OI': '2281',\n", + " 'BidSize': '508',\n", + " 'AskSize': '156'}]},\n", + " {'SymbolGroup': 'QQQ20241220325',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.63',\n", + " 'Ask': '116.31',\n", + " 'Lst': '101.55',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.03',\n", + " 'Ask': '5.27',\n", + " 'Lst': '5.1',\n", + " 'Vol': '0',\n", + " 'OI': '135',\n", + " 'BidSize': '678',\n", + " 'AskSize': '184'}]},\n", + " {'SymbolGroup': 'QQQ20241220329.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.47',\n", + " 'Ask': '112.16',\n", + " 'Lst': '116.14',\n", + " 'Vol': '0',\n", + " 'OI': '3751',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.46',\n", + " 'Ask': '5.7',\n", + " 'Lst': '5.28',\n", + " 'Vol': '0',\n", + " 'OI': '5451',\n", + " 'BidSize': '667',\n", + " 'AskSize': '184'}]},\n", + " {'SymbolGroup': 'QQQ20241220330',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.28',\n", + " 'Ask': '111.96',\n", + " 'Lst': '99.2',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.46',\n", + " 'Ask': '5.71',\n", + " 'Lst': '5.3',\n", + " 'Vol': '0',\n", + " 'OI': '66',\n", + " 'BidSize': '845',\n", + " 'AskSize': '138'}]},\n", + " {'SymbolGroup': 'QQQ20241220334.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.16',\n", + " 'Ask': '107.84',\n", + " 'Lst': '108.02',\n", + " 'Vol': '0',\n", + " 'OI': '145',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.99',\n", + " 'Ask': '6.16',\n", + " 'Lst': '5.7',\n", + " 'Vol': '0',\n", + " 'OI': '10046',\n", + " 'BidSize': '1011',\n", + " 'AskSize': '572'}]},\n", + " {'SymbolGroup': 'QQQ20241220335',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.97',\n", + " 'Ask': '107.65',\n", + " 'Lst': '91.01',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.94',\n", + " 'Ask': '6.18',\n", + " 'Lst': '5.53',\n", + " 'Vol': '0',\n", + " 'OI': '989',\n", + " 'BidSize': '868',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20241220339.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.89',\n", + " 'Ask': '103.56',\n", + " 'Lst': '99.04',\n", + " 'Vol': '0',\n", + " 'OI': '1767',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.48',\n", + " 'Ask': '6.7',\n", + " 'Lst': '6.16',\n", + " 'Vol': '0',\n", + " 'OI': '14130',\n", + " 'BidSize': '698',\n", + " 'AskSize': '638'}]},\n", + " {'SymbolGroup': 'QQQ20241220340',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.7',\n", + " 'Ask': '103.38',\n", + " 'Lst': '84.86',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.46',\n", + " 'Ask': '6.72',\n", + " 'Lst': '6.45',\n", + " 'Vol': '0',\n", + " 'OI': '636',\n", + " 'BidSize': '844',\n", + " 'AskSize': '82'}]},\n", + " {'SymbolGroup': 'QQQ20241220344.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.66',\n", + " 'Ask': '99.33',\n", + " 'Lst': '102.59',\n", + " 'Vol': '0',\n", + " 'OI': '3757',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7',\n", + " 'Ask': '7.27',\n", + " 'Lst': '6.72',\n", + " 'Vol': '0',\n", + " 'OI': '5320',\n", + " 'BidSize': '899',\n", + " 'AskSize': '798'}]},\n", + " {'SymbolGroup': 'QQQ20241220345',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.47',\n", + " 'Ask': '99.14',\n", + " 'Lst': '77.66',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.03',\n", + " 'Ask': '7.29',\n", + " 'Lst': '7.16',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '823',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20241220349.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.47',\n", + " 'Ask': '95.13',\n", + " 'Lst': '96.85',\n", + " 'Vol': '0',\n", + " 'OI': '2698',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.01',\n", + " 'ChgPct': '-0.13',\n", + " 'Bid': '7.64',\n", + " 'Ask': '7.9',\n", + " 'Lst': '7.7',\n", + " 'Vol': '2',\n", + " 'OI': '15044',\n", + " 'BidSize': '1085',\n", + " 'AskSize': '718'}]},\n", + " {'SymbolGroup': 'QQQ20241220350',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '-1.6',\n", + " 'ChgPct': '-1.66',\n", + " 'Bid': '94.28',\n", + " 'Ask': '94.95',\n", + " 'Lst': '96.58',\n", + " 'Vol': '6',\n", + " 'OI': '21',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '2.12',\n", + " 'Bid': '7.67',\n", + " 'Ask': '7.91',\n", + " 'Lst': '7.56',\n", + " 'Vol': '2',\n", + " 'OI': '3209',\n", + " 'BidSize': '1091',\n", + " 'AskSize': '153'}]},\n", + " {'SymbolGroup': 'QQQ20241220354.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.32',\n", + " 'Ask': '90.98',\n", + " 'Lst': '95.6',\n", + " 'Vol': '0',\n", + " 'OI': '1719',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.26',\n", + " 'Ask': '8.55',\n", + " 'Lst': '7.89',\n", + " 'Vol': '0',\n", + " 'OI': '7621',\n", + " 'BidSize': '875',\n", + " 'AskSize': '663'}]},\n", + " {'SymbolGroup': 'QQQ20241220355',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.14',\n", + " 'Ask': '90.8',\n", + " 'Lst': '84.43',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.3',\n", + " 'Ask': '8.6',\n", + " 'Lst': '7.62',\n", + " 'Vol': '0',\n", + " 'OI': '70',\n", + " 'BidSize': '844',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220359.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.23',\n", + " 'Ask': '86.88',\n", + " 'Lst': '88.75',\n", + " 'Vol': '0',\n", + " 'OI': '4905',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.51',\n", + " 'ChgPct': '5.61',\n", + " 'Bid': '8.99',\n", + " 'Ask': '9.28',\n", + " 'Lst': '9.09',\n", + " 'Vol': '1',\n", + " 'OI': '12228',\n", + " 'BidSize': '1054',\n", + " 'AskSize': '679'}]},\n", + " {'SymbolGroup': 'QQQ20241220360',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.05',\n", + " 'Ask': '86.7',\n", + " 'Lst': '89.95',\n", + " 'Vol': '0',\n", + " 'OI': '64',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.03',\n", + " 'Ask': '9.29',\n", + " 'Lst': '8.61',\n", + " 'Vol': '0',\n", + " 'OI': '3047',\n", + " 'BidSize': '1048',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20241220364.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-1.69',\n", + " 'ChgPct': '-2',\n", + " 'Bid': '82.18',\n", + " 'Ask': '82.83',\n", + " 'Lst': '84.44',\n", + " 'Vol': '8',\n", + " 'OI': '4278',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '5.3',\n", + " 'Bid': '9.74',\n", + " 'Ask': '10.02',\n", + " 'Lst': '9.82',\n", + " 'Vol': '1',\n", + " 'OI': '5252',\n", + " 'BidSize': '1073',\n", + " 'AskSize': '144'}]},\n", + " {'SymbolGroup': 'QQQ20241220365',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.01',\n", + " 'Ask': '82.66',\n", + " 'Lst': '81.52',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.77',\n", + " 'Ask': '10.06',\n", + " 'Lst': '9',\n", + " 'Vol': '0',\n", + " 'OI': '3265',\n", + " 'BidSize': '1149',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20241220369.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.19',\n", + " 'Ask': '78.84',\n", + " 'Lst': '80.37',\n", + " 'Vol': '0',\n", + " 'OI': '4357',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-0.94',\n", + " 'Bid': '10.57',\n", + " 'Ask': '10.88',\n", + " 'Lst': '10.65',\n", + " 'Vol': '8',\n", + " 'OI': '15377',\n", + " 'BidSize': '960',\n", + " 'AskSize': '684'}]},\n", + " {'SymbolGroup': 'QQQ20241220370',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.02',\n", + " 'Ask': '78.66',\n", + " 'Lst': '83.09',\n", + " 'Vol': '0',\n", + " 'OI': '49',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0.61',\n", + " 'ChgPct': '5.7',\n", + " 'Bid': '10.6',\n", + " 'Ask': '10.79',\n", + " 'Lst': '10.71',\n", + " 'Vol': '9',\n", + " 'OI': '1443',\n", + " 'BidSize': '836',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20241220374.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.26',\n", + " 'Ask': '74.9',\n", + " 'Lst': '73.18',\n", + " 'Vol': '0',\n", + " 'OI': '8349',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.45',\n", + " 'Ask': '11.76',\n", + " 'Lst': '10.29',\n", + " 'Vol': '0',\n", + " 'OI': '7177',\n", + " 'BidSize': '856',\n", + " 'AskSize': '146'}]},\n", + " {'SymbolGroup': 'QQQ20241220375',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '-3.31',\n", + " 'ChgPct': '-4.44',\n", + " 'Bid': '74.09',\n", + " 'Ask': '74.73',\n", + " 'Lst': '74.63',\n", + " 'Vol': '2',\n", + " 'OI': '47',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.49',\n", + " 'Ask': '11.78',\n", + " 'Lst': '11',\n", + " 'Vol': '0',\n", + " 'OI': '3814',\n", + " 'BidSize': '666',\n", + " 'AskSize': '137'}]},\n", + " {'SymbolGroup': 'QQQ20241220379.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-0.73',\n", + " 'ChgPct': '-1',\n", + " 'Bid': '70.4',\n", + " 'Ask': '71.02',\n", + " 'Lst': '73.18',\n", + " 'Vol': '67',\n", + " 'OI': '4760',\n", + " 'BidSize': '25',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '0.49',\n", + " 'Bid': '12.4',\n", + " 'Ask': '12.72',\n", + " 'Lst': '12.35',\n", + " 'Vol': '200',\n", + " 'OI': '9259',\n", + " 'BidSize': '1018',\n", + " 'AskSize': '140'}]},\n", + " {'SymbolGroup': 'QQQ20241220380',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.23',\n", + " 'Ask': '70.85',\n", + " 'Lst': '73.91',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '75',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '5.02',\n", + " 'Bid': '12.45',\n", + " 'Ask': '12.78',\n", + " 'Lst': '12.55',\n", + " 'Vol': '550',\n", + " 'OI': '494',\n", + " 'BidSize': '532',\n", + " 'AskSize': '417'}]},\n", + " {'SymbolGroup': 'QQQ20241220384.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.59',\n", + " 'Ask': '67.21',\n", + " 'Lst': '68.78',\n", + " 'Vol': '0',\n", + " 'OI': '9682',\n", + " 'BidSize': '291',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.43',\n", + " 'Ask': '13.75',\n", + " 'Lst': '13.8',\n", + " 'Vol': '0',\n", + " 'OI': '7637',\n", + " 'BidSize': '612',\n", + " 'AskSize': '132'}]},\n", + " {'SymbolGroup': 'QQQ20241220385',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.42',\n", + " 'Ask': '67.04',\n", + " 'Lst': '66.16',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '291',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.47',\n", + " 'Ask': '13.82',\n", + " 'Lst': '12.83',\n", + " 'Vol': '0',\n", + " 'OI': '4771',\n", + " 'BidSize': '1221',\n", + " 'AskSize': '125'}]},\n", + " {'SymbolGroup': 'QQQ20241220389.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.85',\n", + " 'Ask': '63.47',\n", + " 'Lst': '65.48',\n", + " 'Vol': '0',\n", + " 'OI': '2974',\n", + " 'BidSize': '290',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.53',\n", + " 'Ask': '14.86',\n", + " 'Lst': '14.6',\n", + " 'Vol': '0',\n", + " 'OI': '10874',\n", + " 'BidSize': '779',\n", + " 'AskSize': '128'}]},\n", + " {'SymbolGroup': 'QQQ20241220390',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.69',\n", + " 'Ask': '63.3',\n", + " 'Lst': '65.58',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '290',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.58',\n", + " 'Ask': '14.91',\n", + " 'Lst': '14.02',\n", + " 'Vol': '0',\n", + " 'OI': '11051',\n", + " 'BidSize': '783',\n", + " 'AskSize': '126'}]},\n", + " {'SymbolGroup': 'QQQ20241220394.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.19',\n", + " 'Ask': '59.79',\n", + " 'Lst': '63.53',\n", + " 'Vol': '0',\n", + " 'OI': '944',\n", + " 'BidSize': '288',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.71',\n", + " 'Ask': '16.08',\n", + " 'Lst': '14.56',\n", + " 'Vol': '0',\n", + " 'OI': '1853',\n", + " 'BidSize': '1066',\n", + " 'AskSize': '111'}]},\n", + " {'SymbolGroup': 'QQQ20241220395',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.03',\n", + " 'Ask': '59.63',\n", + " 'Lst': '52.12',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '288',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '1.57',\n", + " 'ChgPct': '9.84',\n", + " 'Bid': '15.77',\n", + " 'Ask': '16.13',\n", + " 'Lst': '15.95',\n", + " 'Vol': '6',\n", + " 'OI': '35',\n", + " 'BidSize': '208',\n", + " 'AskSize': '118'}]},\n", + " {'SymbolGroup': 'QQQ20241220399.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.6',\n", + " 'Ask': '56.2',\n", + " 'Lst': '57.98',\n", + " 'Vol': '0',\n", + " 'OI': '8128',\n", + " 'BidSize': '287',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.98',\n", + " 'Ask': '17.36',\n", + " 'Lst': '16.72',\n", + " 'Vol': '0',\n", + " 'OI': '6919',\n", + " 'BidSize': '796',\n", + " 'AskSize': '114'}]},\n", + " {'SymbolGroup': 'QQQ20241220400',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-1.31',\n", + " 'ChgPct': '-2.33',\n", + " 'Bid': '55.45',\n", + " 'Ask': '56.04',\n", + " 'Lst': '56.14',\n", + " 'Vol': '1',\n", + " 'OI': '105',\n", + " 'BidSize': '287',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.51',\n", + " 'ChgPct': '2.97',\n", + " 'Bid': '17.04',\n", + " 'Ask': '17.43',\n", + " 'Lst': '17.15',\n", + " 'Vol': '2',\n", + " 'OI': '7881',\n", + " 'BidSize': '972',\n", + " 'AskSize': '980'}]},\n", + " {'SymbolGroup': 'QQQ20241220404.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.1',\n", + " 'Ask': '52.68',\n", + " 'Lst': '56.41',\n", + " 'Vol': '0',\n", + " 'OI': '1720',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '2.77',\n", + " 'Bid': '18.35',\n", + " 'Ask': '18.74',\n", + " 'Lst': '18.07',\n", + " 'Vol': '132',\n", + " 'OI': '2710',\n", + " 'BidSize': '491',\n", + " 'AskSize': '118'}]},\n", + " {'SymbolGroup': 'QQQ20241220405',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.95',\n", + " 'Ask': '52.53',\n", + " 'Lst': '51.16',\n", + " 'Vol': '0',\n", + " 'OI': '1035',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.41',\n", + " 'Ask': '18.78',\n", + " 'Lst': '19.2',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '684',\n", + " 'AskSize': '108'}]},\n", + " {'SymbolGroup': 'QQQ20241220409.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.69',\n", + " 'Ask': '49.26',\n", + " 'Lst': '50.86',\n", + " 'Vol': '0',\n", + " 'OI': '7976',\n", + " 'BidSize': '7',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.81',\n", + " 'Ask': '20.2',\n", + " 'Lst': '18.09',\n", + " 'Vol': '0',\n", + " 'OI': '6163',\n", + " 'BidSize': '602',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20241220410',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '-1.13',\n", + " 'ChgPct': '-2.29',\n", + " 'Bid': '48.54',\n", + " 'Ask': '49.11',\n", + " 'Lst': '49.44',\n", + " 'Vol': '6',\n", + " 'OI': '283',\n", + " 'BidSize': '7',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241220P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.88',\n", + " 'Ask': '20.26',\n", + " 'Lst': '19.56',\n", + " 'Vol': '0',\n", + " 'OI': '1876',\n", + " 'BidSize': '700',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20241220414.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.37',\n", + " 'Ask': '45.93',\n", + " 'Lst': '49.14',\n", + " 'Vol': '0',\n", + " 'OI': '1352',\n", + " 'BidSize': '7',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241220P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.39',\n", + " 'Ask': '21.79',\n", + " 'Lst': '20.41',\n", + " 'Vol': '0',\n", + " 'OI': '1299',\n", + " 'BidSize': '933',\n", + " 'AskSize': '88'}]},\n", + " {'SymbolGroup': 'QQQ20241220415',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.22',\n", + " 'Ask': '45.78',\n", + " 'Lst': '44.74',\n", + " 'Vol': '0',\n", + " 'OI': '536',\n", + " 'BidSize': '304',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241220P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.47',\n", + " 'Ask': '21.86',\n", + " 'Lst': '21',\n", + " 'Vol': '0',\n", + " 'OI': '312',\n", + " 'BidSize': '528',\n", + " 'AskSize': '96'}]},\n", + " {'SymbolGroup': 'QQQ20241220419.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-2.95',\n", + " 'ChgPct': '-6.91',\n", + " 'Bid': '42.14',\n", + " 'Ask': '42.7',\n", + " 'Lst': '42.7',\n", + " 'Vol': '16',\n", + " 'OI': '1297',\n", + " 'BidSize': '338',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241220P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.09',\n", + " 'Ask': '23.5',\n", + " 'Lst': '22.51',\n", + " 'Vol': '0',\n", + " 'OI': '1182',\n", + " 'BidSize': '864',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20241220420',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0.67',\n", + " 'ChgPct': '1.53',\n", + " 'Bid': '42',\n", + " 'Ask': '42.56',\n", + " 'Lst': '43.91',\n", + " 'Vol': '13',\n", + " 'OI': '535',\n", + " 'BidSize': '330',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241220P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '0.99',\n", + " 'Bid': '23.17',\n", + " 'Ask': '23.59',\n", + " 'Lst': '23.32',\n", + " 'Vol': '15',\n", + " 'OI': '808',\n", + " 'BidSize': '983',\n", + " 'AskSize': '81'}]},\n", + " {'SymbolGroup': 'QQQ20241220424.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-0.87',\n", + " 'ChgPct': '-2.2',\n", + " 'Bid': '39.03',\n", + " 'Ask': '39.57',\n", + " 'Lst': '39.5',\n", + " 'Vol': '5',\n", + " 'OI': '8193',\n", + " 'BidSize': '325',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241220P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '1.87',\n", + " 'ChgPct': '7.47',\n", + " 'Bid': '24.92',\n", + " 'Ask': '25.38',\n", + " 'Lst': '25.04',\n", + " 'Vol': '14',\n", + " 'OI': '4511',\n", + " 'BidSize': '825',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20241220425',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.22',\n", + " 'ChgPct': '-3.09',\n", + " 'Bid': '38.91',\n", + " 'Ask': '39.44',\n", + " 'Lst': '39.54',\n", + " 'Vol': '52',\n", + " 'OI': '532',\n", + " 'BidSize': '62',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '2.23',\n", + " 'Bid': '25',\n", + " 'Ask': '25.46',\n", + " 'Lst': '25.13',\n", + " 'Vol': '15',\n", + " 'OI': '430',\n", + " 'BidSize': '1044',\n", + " 'AskSize': '86'}]},\n", + " {'SymbolGroup': 'QQQ20241220429.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-2.58',\n", + " 'ChgPct': '-7.03',\n", + " 'Bid': '36.1',\n", + " 'Ask': '36.57',\n", + " 'Lst': '36.69',\n", + " 'Vol': '2',\n", + " 'OI': '2723',\n", + " 'BidSize': '3',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241220P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '0.86',\n", + " 'Bid': '26.97',\n", + " 'Ask': '27.37',\n", + " 'Lst': '26.59',\n", + " 'Vol': '35',\n", + " 'OI': '1076',\n", + " 'BidSize': '423',\n", + " 'AskSize': '578'}]},\n", + " {'SymbolGroup': 'QQQ20241220430',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.93',\n", + " 'Ask': '36.44',\n", + " 'Lst': '37.3',\n", + " 'Vol': '0',\n", + " 'OI': '1020',\n", + " 'BidSize': '60',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 241220P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-0.61',\n", + " 'Bid': '26.99',\n", + " 'Ask': '27.46',\n", + " 'Lst': '26.22',\n", + " 'Vol': '500',\n", + " 'OI': '78',\n", + " 'BidSize': '444',\n", + " 'AskSize': '578'}]},\n", + " {'SymbolGroup': 'QQQ20241220434.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.24',\n", + " 'Ask': '33.68',\n", + " 'Lst': '32.74',\n", + " 'Vol': '0',\n", + " 'OI': '3691',\n", + " 'BidSize': '72',\n", + " 'AskSize': '74'},\n", + " {'Sym': 'QQQ 241220P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '1.99',\n", + " 'ChgPct': '6.83',\n", + " 'Bid': '29.02',\n", + " 'Ask': '29.5',\n", + " 'Lst': '29.13',\n", + " 'Vol': '38',\n", + " 'OI': '1482',\n", + " 'BidSize': '126',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20241220435',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.12',\n", + " 'Ask': '33.56',\n", + " 'Lst': '36.83',\n", + " 'Vol': '0',\n", + " 'OI': '968',\n", + " 'BidSize': '72',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 241220P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '2.11',\n", + " 'ChgPct': '7.19',\n", + " 'Bid': '29.11',\n", + " 'Ask': '29.61',\n", + " 'Lst': '29.34',\n", + " 'Vol': '7',\n", + " 'OI': '1721',\n", + " 'BidSize': '965',\n", + " 'AskSize': '103'}]},\n", + " {'SymbolGroup': 'QQQ20241220439.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-1.34',\n", + " 'ChgPct': '-4.16',\n", + " 'Bid': '30.56',\n", + " 'Ask': '30.92',\n", + " 'Lst': '32.24',\n", + " 'Vol': '1',\n", + " 'OI': '3050',\n", + " 'BidSize': '70',\n", + " 'AskSize': '97'},\n", + " {'Sym': 'QQQ 241220P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '2.78',\n", + " 'ChgPct': '8.83',\n", + " 'Bid': '31.3',\n", + " 'Ask': '31.83',\n", + " 'Lst': '31.49',\n", + " 'Vol': '38',\n", + " 'OI': '1495',\n", + " 'BidSize': '922',\n", + " 'AskSize': '527'}]},\n", + " {'SymbolGroup': 'QQQ20241220440',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '1.21',\n", + " 'Bid': '30.4',\n", + " 'Ask': '30.8',\n", + " 'Lst': '32.1',\n", + " 'Vol': '6',\n", + " 'OI': '8349',\n", + " 'BidSize': '113',\n", + " 'AskSize': '318'},\n", + " {'Sym': 'QQQ 241220P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0.82',\n", + " 'ChgPct': '2.64',\n", + " 'Bid': '31.41',\n", + " 'Ask': '31.92',\n", + " 'Lst': '31.04',\n", + " 'Vol': '38',\n", + " 'OI': '1379',\n", + " 'BidSize': '122',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20241220444.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-2.01',\n", + " 'ChgPct': '-6.99',\n", + " 'Bid': '27.92',\n", + " 'Ask': '28.29',\n", + " 'Lst': '28.76',\n", + " 'Vol': '3',\n", + " 'OI': '1880',\n", + " 'BidSize': '170',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 241220P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.77',\n", + " 'Ask': '34.3',\n", + " 'Lst': '31.57',\n", + " 'Vol': '0',\n", + " 'OI': '899',\n", + " 'BidSize': '108',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220445',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '-2.42',\n", + " 'ChgPct': '-8.45',\n", + " 'Bid': '27.81',\n", + " 'Ask': '28.18',\n", + " 'Lst': '28.63',\n", + " 'Vol': '2',\n", + " 'OI': '72',\n", + " 'BidSize': '169',\n", + " 'AskSize': '99'},\n", + " {'Sym': 'QQQ 241220P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.88',\n", + " 'Ask': '34.42',\n", + " 'Lst': '31.81',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '116',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220449.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.87',\n", + " 'ChgPct': '-3.37',\n", + " 'Bid': '25.4',\n", + " 'Ask': '25.79',\n", + " 'Lst': '25.84',\n", + " 'Vol': '23',\n", + " 'OI': '2204',\n", + " 'BidSize': '193',\n", + " 'AskSize': '103'},\n", + " {'Sym': 'QQQ 241220P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.42',\n", + " 'Ask': '36.98',\n", + " 'Lst': '36.25',\n", + " 'Vol': '0',\n", + " 'OI': '336',\n", + " 'BidSize': '77',\n", + " 'AskSize': '68'}]},\n", + " {'SymbolGroup': 'QQQ20241220450',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-1.05',\n", + " 'ChgPct': '-4.08',\n", + " 'Bid': '25.29',\n", + " 'Ask': '25.69',\n", + " 'Lst': '25.72',\n", + " 'Vol': '33',\n", + " 'OI': '428',\n", + " 'BidSize': '127',\n", + " 'AskSize': '436'},\n", + " {'Sym': 'QQQ 241220P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.54',\n", + " 'Ask': '37.1',\n", + " 'Lst': '34.33',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '70',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220454.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-2.14',\n", + " 'ChgPct': '-8.98',\n", + " 'Bid': '23.03',\n", + " 'Ask': '23.44',\n", + " 'Lst': '23.83',\n", + " 'Vol': '38',\n", + " 'OI': '1160',\n", + " 'BidSize': '128',\n", + " 'AskSize': '354'},\n", + " {'Sym': 'QQQ 241220P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.27',\n", + " 'Ask': '39.86',\n", + " 'Lst': '36.4',\n", + " 'Vol': '0',\n", + " 'OI': '367',\n", + " 'BidSize': '65',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220455',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-1.2',\n", + " 'ChgPct': '-5.12',\n", + " 'Bid': '22.93',\n", + " 'Ask': '23.33',\n", + " 'Lst': '23.46',\n", + " 'Vol': '40',\n", + " 'OI': '151',\n", + " 'BidSize': '129',\n", + " 'AskSize': '78'},\n", + " {'Sym': 'QQQ 241220P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.4',\n", + " 'Ask': '39.99',\n", + " 'Lst': '50.62',\n", + " 'Vol': '0',\n", + " 'OI': '139',\n", + " 'BidSize': '51',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220459.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.68',\n", + " 'ChgPct': '-3.17',\n", + " 'Bid': '20.92',\n", + " 'Ask': '21.21',\n", + " 'Lst': '21.44',\n", + " 'Vol': '35',\n", + " 'OI': '5288',\n", + " 'BidSize': '97',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 241220P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '1.43',\n", + " 'ChgPct': '3.46',\n", + " 'Bid': '42.33',\n", + " 'Ask': '42.96',\n", + " 'Lst': '41.38',\n", + " 'Vol': '88',\n", + " 'OI': '82',\n", + " 'BidSize': '307',\n", + " 'AskSize': '322'}]},\n", + " {'SymbolGroup': 'QQQ20241220460',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-2.02',\n", + " 'ChgPct': '-9.47',\n", + " 'Bid': '20.82',\n", + " 'Ask': '21.12',\n", + " 'Lst': '21.34',\n", + " 'Vol': '39',\n", + " 'OI': '80',\n", + " 'BidSize': '101',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 241220P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.47',\n", + " 'Ask': '43.1',\n", + " 'Lst': '43.43',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '285',\n", + " 'AskSize': '323'}]},\n", + " {'SymbolGroup': 'QQQ20241220464.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-1.17',\n", + " 'ChgPct': '-6.06',\n", + " 'Bid': '18.75',\n", + " 'Ask': '19.14',\n", + " 'Lst': '19.31',\n", + " 'Vol': '38',\n", + " 'OI': '857',\n", + " 'BidSize': '416',\n", + " 'AskSize': '586'},\n", + " {'Sym': 'QQQ 241220P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.63',\n", + " 'Ask': '46.27',\n", + " 'Lst': '66.24',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '338'}]},\n", + " {'SymbolGroup': 'QQQ20241220465',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0.23',\n", + " 'ChgPct': '1.14',\n", + " 'Bid': '18.63',\n", + " 'Ask': '19.06',\n", + " 'Lst': '20.11',\n", + " 'Vol': '19',\n", + " 'OI': '1317',\n", + " 'BidSize': '474',\n", + " 'AskSize': '511'},\n", + " {'Sym': 'QQQ 241220P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.78',\n", + " 'Ask': '46.42',\n", + " 'Lst': '47.62',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220469.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.78',\n", + " 'Ask': '17.2',\n", + " 'Lst': '18.2',\n", + " 'Vol': '0',\n", + " 'OI': '1325',\n", + " 'BidSize': '530',\n", + " 'AskSize': '92'},\n", + " {'Sym': 'QQQ 241220P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.17',\n", + " 'Ask': '49.83',\n", + " 'Lst': '50.99',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '332'}]},\n", + " {'SymbolGroup': 'QQQ20241220470',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.74',\n", + " 'Ask': '17.13',\n", + " 'Lst': '19.03',\n", + " 'Vol': '0',\n", + " 'OI': '133',\n", + " 'BidSize': '158',\n", + " 'AskSize': '442'},\n", + " {'Sym': 'QQQ 241220P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '-24.68',\n", + " 'ChgPct': '-51.13',\n", + " 'Bid': '49.33',\n", + " 'Ask': '49.99',\n", + " 'Lst': '48.27',\n", + " 'Vol': '193',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '329'}]},\n", + " {'SymbolGroup': 'QQQ20241220474.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.05',\n", + " 'Ask': '15.41',\n", + " 'Lst': '16.35',\n", + " 'Vol': '0',\n", + " 'OI': '7659',\n", + " 'BidSize': '164',\n", + " 'AskSize': '128'},\n", + " {'Sym': 'QQQ 241220P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.98',\n", + " 'Ask': '53.65',\n", + " 'Lst': '75.93',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '343'}]},\n", + " {'SymbolGroup': 'QQQ20241220475',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.97',\n", + " 'Ask': '15.34',\n", + " 'Lst': '16.89',\n", + " 'Vol': '0',\n", + " 'OI': '2064',\n", + " 'BidSize': '154',\n", + " 'AskSize': '602'},\n", + " {'Sym': 'QQQ 241220P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.14',\n", + " 'Ask': '53.81',\n", + " 'Lst': '57.6',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '73'}]},\n", + " {'SymbolGroup': 'QQQ20241220479.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.41',\n", + " 'Ask': '13.76',\n", + " 'Lst': '15.05',\n", + " 'Vol': '0',\n", + " 'OI': '3085',\n", + " 'BidSize': '161',\n", + " 'AskSize': '450'},\n", + " {'Sym': 'QQQ 241220P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.07',\n", + " 'Ask': '57.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20241220480',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-0.63',\n", + " 'ChgPct': '-4.35',\n", + " 'Bid': '13.33',\n", + " 'Ask': '13.69',\n", + " 'Lst': '14.47',\n", + " 'Vol': '1',\n", + " 'OI': '1821',\n", + " 'BidSize': '163',\n", + " 'AskSize': '449'},\n", + " {'Sym': 'QQQ 241220P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.26',\n", + " 'Ask': '57.92',\n", + " 'Lst': '53.48',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220484.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.99',\n", + " 'Ask': '12.25',\n", + " 'Lst': '8.14',\n", + " 'Vol': '0',\n", + " 'OI': '289',\n", + " 'BidSize': '37',\n", + " 'AskSize': '620'},\n", + " {'Sym': 'QQQ 241220P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.43',\n", + " 'Ask': '62.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241220485',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.84',\n", + " 'Ask': '12.18',\n", + " 'Lst': '11.49',\n", + " 'Vol': '0',\n", + " 'OI': '46',\n", + " 'BidSize': '592',\n", + " 'AskSize': '110'},\n", + " {'Sym': 'QQQ 241220P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.64',\n", + " 'Ask': '62.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241220489.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-5.28',\n", + " 'Bid': '10.61',\n", + " 'Ask': '10.87',\n", + " 'Lst': '10.8',\n", + " 'Vol': '1',\n", + " 'OI': '2295',\n", + " 'BidSize': '39',\n", + " 'AskSize': '653'},\n", + " {'Sym': 'QQQ 241220P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.15',\n", + " 'Ask': '66.82',\n", + " 'Lst': '80.97',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220490',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.55',\n", + " 'Ask': '10.81',\n", + " 'Lst': '11.3',\n", + " 'Vol': '0',\n", + " 'OI': '4358',\n", + " 'BidSize': '438',\n", + " 'AskSize': '643'},\n", + " {'Sym': 'QQQ 241220P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.37',\n", + " 'Ask': '67.04',\n", + " 'Lst': '68.26',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220494.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.33',\n", + " 'Ask': '9.62',\n", + " 'Lst': '10.16',\n", + " 'Vol': '0',\n", + " 'OI': '2572',\n", + " 'BidSize': '490',\n", + " 'AskSize': '901'},\n", + " {'Sym': 'QQQ 241220P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.14',\n", + " 'Ask': '71.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220495',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-9.35',\n", + " 'Bid': '9.26',\n", + " 'Ask': '9.56',\n", + " 'Lst': '9.52',\n", + " 'Vol': '2',\n", + " 'OI': '55',\n", + " 'BidSize': '75',\n", + " 'AskSize': '378'},\n", + " {'Sym': 'QQQ 241220P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.36',\n", + " 'Ask': '72.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220499.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.23',\n", + " 'Ask': '8.48',\n", + " 'Lst': '8.82',\n", + " 'Vol': '0',\n", + " 'OI': '4783',\n", + " 'BidSize': '593',\n", + " 'AskSize': '603'},\n", + " {'Sym': 'QQQ 241220P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.13',\n", + " 'Ask': '76.81',\n", + " 'Lst': '89.79',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220500',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.21',\n", + " 'Ask': '8.44',\n", + " 'Lst': '8.83',\n", + " 'Vol': '0',\n", + " 'OI': '1514',\n", + " 'BidSize': '46',\n", + " 'AskSize': '973'},\n", + " {'Sym': 'QQQ 241220P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.35',\n", + " 'Ask': '77.03',\n", + " 'Lst': '71.41',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220504.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '2.93',\n", + " 'ChgPct': '39.54',\n", + " 'Bid': '7.25',\n", + " 'Ask': '7.47',\n", + " 'Lst': '7.41',\n", + " 'Vol': '20',\n", + " 'OI': '380',\n", + " 'BidSize': '60',\n", + " 'AskSize': '748'},\n", + " {'Sym': 'QQQ 241220P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.13',\n", + " 'Ask': '81.81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220505',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.15',\n", + " 'Ask': '7.43',\n", + " 'Lst': '6.89',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '76',\n", + " 'AskSize': '504'},\n", + " {'Sym': 'QQQ 241220P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.35',\n", + " 'Ask': '82.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220509.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.28',\n", + " 'Ask': '6.57',\n", + " 'Lst': '6',\n", + " 'Vol': '0',\n", + " 'OI': '980',\n", + " 'BidSize': '115',\n", + " 'AskSize': '696'},\n", + " {'Sym': 'QQQ 241220P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.13',\n", + " 'Ask': '86.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220510',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.28',\n", + " 'Ask': '6.53',\n", + " 'Lst': '6.65',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '77',\n", + " 'AskSize': '524'},\n", + " {'Sym': 'QQQ 241220P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.35',\n", + " 'Ask': '87.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220514.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.54',\n", + " 'Ask': '5.76',\n", + " 'Lst': '5.39',\n", + " 'Vol': '0',\n", + " 'OI': '194',\n", + " 'BidSize': '78',\n", + " 'AskSize': '796'},\n", + " {'Sym': 'QQQ 241220P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.13',\n", + " 'Ask': '91.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220515',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00515000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.5',\n", + " 'Ask': '5.72',\n", + " 'Lst': '5.26',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '78',\n", + " 'AskSize': '477'},\n", + " {'Sym': 'QQQ 241220P00515000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '515',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.35',\n", + " 'Ask': '92.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220519.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-0.38',\n", + " 'Bid': '4.8',\n", + " 'Ask': '5.05',\n", + " 'Lst': '5.3',\n", + " 'Vol': '1',\n", + " 'OI': '512',\n", + " 'BidSize': '660',\n", + " 'AskSize': '743'},\n", + " {'Sym': 'QQQ 241220P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.13',\n", + " 'Ask': '96.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220520',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00520000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.8',\n", + " 'Ask': '5.02',\n", + " 'Lst': '5.62',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '84',\n", + " 'AskSize': '802'},\n", + " {'Sym': 'QQQ 241220P00520000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '520',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.35',\n", + " 'Ask': '97.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220524.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.15',\n", + " 'Ask': '4.41',\n", + " 'Lst': '4.53',\n", + " 'Vol': '0',\n", + " 'OI': '1959',\n", + " 'BidSize': '600',\n", + " 'AskSize': '548'},\n", + " {'Sym': 'QQQ 241220P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.12',\n", + " 'Ask': '101.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220525',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00525000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.19',\n", + " 'Ask': '4.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '797',\n", + " 'AskSize': '924'},\n", + " {'Sym': 'QQQ 241220P00525000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '525',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '101.34',\n", + " 'Ask': '102.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220529.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.6',\n", + " 'Ask': '3.86',\n", + " 'Lst': '4.28',\n", + " 'Vol': '0',\n", + " 'OI': '609',\n", + " 'BidSize': '801',\n", + " 'AskSize': '525'},\n", + " {'Sym': 'QQQ 241220P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.12',\n", + " 'Ask': '106.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220530',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00530000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.6',\n", + " 'Ask': '3.84',\n", + " 'Lst': '4.22',\n", + " 'Vol': '0',\n", + " 'OI': '151',\n", + " 'BidSize': '839',\n", + " 'AskSize': '822'},\n", + " {'Sym': 'QQQ 241220P00530000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '530',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.34',\n", + " 'Ask': '107.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220534.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.12',\n", + " 'Ask': '3.37',\n", + " 'Lst': '3.64',\n", + " 'Vol': '0',\n", + " 'OI': '317',\n", + " 'BidSize': '804',\n", + " 'AskSize': '525'},\n", + " {'Sym': 'QQQ 241220P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.12',\n", + " 'Ask': '111.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220535',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00535000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.12',\n", + " 'Ask': '3.35',\n", + " 'Lst': '2.45',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '533',\n", + " 'AskSize': '525'},\n", + " {'Sym': 'QQQ 241220P00535000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '535',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.34',\n", + " 'Ask': '112.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220539.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.76',\n", + " 'Ask': '2.95',\n", + " 'Lst': '1.87',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '352',\n", + " 'AskSize': '706'},\n", + " {'Sym': 'QQQ 241220P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.14',\n", + " 'Ask': '116.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20241220540',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00540000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '540',\n", + " 'Chg': '0.44',\n", + " 'ChgPct': '14.92',\n", + " 'Bid': '2.7',\n", + " 'Ask': '2.93',\n", + " 'Lst': '2.95',\n", + " 'Vol': '1',\n", + " 'OI': '2',\n", + " 'BidSize': '572',\n", + " 'AskSize': '525'},\n", + " {'Sym': 'QQQ 241220P00540000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '540',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.36',\n", + " 'Ask': '117.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '3',\n", + " 'AskSize': '3'}]},\n", + " {'SymbolGroup': 'QQQ20241220544.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.39',\n", + " 'Ask': '2.57',\n", + " 'Lst': '1.45',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '419',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.12',\n", + " 'Ask': '121.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220545',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00545000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.32',\n", + " 'Ask': '2.56',\n", + " 'Lst': '2.77',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '426',\n", + " 'AskSize': '715'},\n", + " {'Sym': 'QQQ 241220P00545000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '545',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.34',\n", + " 'Ask': '122.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220549.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.25',\n", + " 'Lst': '2.4',\n", + " 'Vol': '0',\n", + " 'OI': '981',\n", + " 'BidSize': '417',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.12',\n", + " 'Ask': '126.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220550',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00550000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.07',\n", + " 'Ask': '2.24',\n", + " 'Lst': '2.46',\n", + " 'Vol': '0',\n", + " 'OI': '77',\n", + " 'BidSize': '366',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 241220P00550000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '550',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.34',\n", + " 'Ask': '127.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220554.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.74',\n", + " 'Ask': '1.97',\n", + " 'Lst': '1.24',\n", + " 'Vol': '0',\n", + " 'OI': '395',\n", + " 'BidSize': '695',\n", + " 'AskSize': '565'},\n", + " {'Sym': 'QQQ 241220P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.11',\n", + " 'Ask': '131.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220555',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00555000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.78',\n", + " 'Ask': '1.96',\n", + " 'Lst': '1.23',\n", + " 'Vol': '0',\n", + " 'OI': '505',\n", + " 'BidSize': '426',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 241220P00555000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '555',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.33',\n", + " 'Ask': '132.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220559.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.5',\n", + " 'Ask': '1.73',\n", + " 'Lst': '1.02',\n", + " 'Vol': '0',\n", + " 'OI': '778',\n", + " 'BidSize': '443',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.11',\n", + " 'Ask': '136.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220560',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00560000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.49',\n", + " 'Ask': '1.72',\n", + " 'Lst': '1.69',\n", + " 'Vol': '0',\n", + " 'OI': '122',\n", + " 'BidSize': '615',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00560000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '560',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.33',\n", + " 'Ask': '137.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220564.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.3',\n", + " 'Ask': '1.52',\n", + " 'Lst': '1.6',\n", + " 'Vol': '0',\n", + " 'OI': '217',\n", + " 'BidSize': '142',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 241220P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.11',\n", + " 'Ask': '141.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220565',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00565000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.29',\n", + " 'Ask': '1.51',\n", + " 'Lst': '1.45',\n", + " 'Vol': '0',\n", + " 'OI': '57',\n", + " 'BidSize': '149',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00565000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '565',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.33',\n", + " 'Ask': '142.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220569.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.13',\n", + " 'Ask': '1.34',\n", + " 'Lst': '0.96',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '129',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.11',\n", + " 'Ask': '146.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220570',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00570000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.33',\n", + " 'Lst': '1.22',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '151',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00570000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '570',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.33',\n", + " 'Ask': '147.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220574.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-10.91',\n", + " 'Bid': '0.98',\n", + " 'Ask': '1.19',\n", + " 'Lst': '1.1',\n", + " 'Vol': '2',\n", + " 'OI': '760',\n", + " 'BidSize': '139',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.1',\n", + " 'Ask': '151.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220575',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00575000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.97',\n", + " 'Ask': '1.18',\n", + " 'Lst': '1.15',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '149',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 241220P00575000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '575',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.33',\n", + " 'Ask': '152.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220579.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.85',\n", + " 'Ask': '1.05',\n", + " 'Lst': '1',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '153',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.11',\n", + " 'Ask': '156.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220580',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00580000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.85',\n", + " 'Ask': '1.05',\n", + " 'Lst': '1.02',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '122',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 241220P00580000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '580',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.33',\n", + " 'Ask': '157.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220584.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.74',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.54',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '160',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 241220P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.11',\n", + " 'Ask': '161.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220585',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00585000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '585',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-2.27',\n", + " 'Bid': '0.73',\n", + " 'Ask': '0.93',\n", + " 'Lst': '0.88',\n", + " 'Vol': '2',\n", + " 'OI': '2',\n", + " 'BidSize': '159',\n", + " 'AskSize': '625'},\n", + " {'Sym': 'QQQ 241220P00585000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '585',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.33',\n", + " 'Ask': '162.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220589.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.65',\n", + " 'Ask': '0.84',\n", + " 'Lst': '0.44',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '115',\n", + " 'AskSize': '535'},\n", + " {'Sym': 'QQQ 241220P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.1',\n", + " 'Ask': '166.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220590',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00590000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '590',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.64',\n", + " 'Ask': '0.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '160',\n", + " 'AskSize': '500'},\n", + " {'Sym': 'QQQ 241220P00590000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '590',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.32',\n", + " 'Ask': '167.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220594.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '115',\n", + " 'AskSize': '537'},\n", + " {'Sym': 'QQQ 241220P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.1',\n", + " 'Ask': '171.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220595',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00595000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.56',\n", + " 'Ask': '0.75',\n", + " 'Lst': '0.67',\n", + " 'Vol': '0',\n", + " 'OI': '75',\n", + " 'BidSize': '158',\n", + " 'AskSize': '536'},\n", + " {'Sym': 'QQQ 241220P00595000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.32',\n", + " 'Ask': '172.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241220P00595000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '595',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.32',\n", + " 'Ask': '172.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220599.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.57',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '130',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.1',\n", + " 'Ask': '176.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220600',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00600000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '600',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.49',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.63',\n", + " 'Vol': '0',\n", + " 'OI': '204',\n", + " 'BidSize': '130',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00600000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '600',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.32',\n", + " 'Ask': '177.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220604.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.62',\n", + " 'Lst': '0.38',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '130',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.1',\n", + " 'Ask': '181.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220605',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00605000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '605',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.61',\n", + " 'Lst': '0.5',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '130',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00605000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '605',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '181.32',\n", + " 'Ask': '182.05',\n", + " 'Lst': '193',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220609.78',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.29',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '87',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.09',\n", + " 'Ask': '186.83',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220610',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00610000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '610',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00610000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '610',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '186.31',\n", + " 'Ask': '187.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220615',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.33',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0.32',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '87',\n", + " 'AskSize': '124'},\n", + " {'Sym': 'QQQ 241220P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.31',\n", + " 'Ask': '192.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241220620',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.47',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '86',\n", + " 'AskSize': '160'},\n", + " {'Sym': 'QQQ 241220P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '196.31',\n", + " 'Ask': '197.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220625',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.43',\n", + " 'Lst': '0.38',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '230',\n", + " 'AskSize': '150'},\n", + " {'Sym': 'QQQ 241220P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '201.31',\n", + " 'Ask': '202.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220630',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '232',\n", + " 'AskSize': '150'},\n", + " {'Sym': 'QQQ 241220P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '206.31',\n", + " 'Ask': '207.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220635',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '232',\n", + " 'AskSize': '150'},\n", + " {'Sym': 'QQQ 241220P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '211.31',\n", + " 'Ask': '212.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241220640',\n", + " 'Legs': [{'Sym': 'QQQ 241220C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.34',\n", + " 'Lst': '0.29',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '173',\n", + " 'AskSize': '100'},\n", + " {'Sym': 'QQQ 241220P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.31',\n", + " 'Ask': '217.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Dec 31',\n", + " 'Year': '2024',\n", + " 'Day': 'Tue',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 338},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20241231310',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00310000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.88',\n", + " 'Ask': '129.63',\n", + " 'Lst': '131.11',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '50',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241231P00310000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '310',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.02',\n", + " 'Ask': '4.21',\n", + " 'Lst': '3.88',\n", + " 'Vol': '0',\n", + " 'OI': '74',\n", + " 'BidSize': '686',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241231315',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00315000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '315',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.45',\n", + " 'Ask': '125.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00315000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '315',\n", + " 'Chg': '0.35',\n", + " 'ChgPct': '7.92',\n", + " 'Bid': '4.37',\n", + " 'Ask': '4.62',\n", + " 'Lst': '4.42',\n", + " 'Vol': '2',\n", + " 'OI': '12',\n", + " 'BidSize': '325',\n", + " 'AskSize': '716'}]},\n", + " {'SymbolGroup': 'QQQ20241231320',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00320000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '320',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.05',\n", + " 'Ask': '120.8',\n", + " 'Lst': '107.52',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00320000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '320',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '2.06',\n", + " 'Bid': '4.75',\n", + " 'Ask': '5.01',\n", + " 'Lst': '4.85',\n", + " 'Vol': '3',\n", + " 'OI': '222',\n", + " 'BidSize': '333',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20241231325',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00325000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.68',\n", + " 'Ask': '116.42',\n", + " 'Lst': '121.8',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00325000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '325',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.17',\n", + " 'Ask': '5.43',\n", + " 'Lst': '6.92',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '686',\n", + " 'AskSize': '98'}]},\n", + " {'SymbolGroup': 'QQQ20241231330',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00330000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '330',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.34',\n", + " 'Ask': '112.08',\n", + " 'Lst': '104.63',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00330000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '330',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '2.11',\n", + " 'Bid': '5.6',\n", + " 'Ask': '5.89',\n", + " 'Lst': '5.68',\n", + " 'Vol': '2',\n", + " 'OI': '5',\n", + " 'BidSize': '675',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20241231335',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00335000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.04',\n", + " 'Ask': '107.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00335000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '335',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.08',\n", + " 'Ask': '6.38',\n", + " 'Lst': '6.22',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '896',\n", + " 'AskSize': '44'}]},\n", + " {'SymbolGroup': 'QQQ20241231340',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00340000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '102.77',\n", + " 'Ask': '103.51',\n", + " 'Lst': '102.22',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00340000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '340',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.61',\n", + " 'Ask': '6.93',\n", + " 'Lst': '6.2',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '914',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20241231345',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00345000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.55',\n", + " 'Ask': '99.29',\n", + " 'Lst': '103.39',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00345000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '345',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.19',\n", + " 'Ask': '7.49',\n", + " 'Lst': '7.6',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '840',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20241231350',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00350000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '350',\n", + " 'Chg': '-1.92',\n", + " 'ChgPct': '-1.97',\n", + " 'Bid': '94.37',\n", + " 'Ask': '95.1',\n", + " 'Lst': '97.25',\n", + " 'Vol': '1',\n", + " 'OI': '49',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00350000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '350',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.83',\n", + " 'Ask': '8.06',\n", + " 'Lst': '8',\n", + " 'Vol': '0',\n", + " 'OI': '90',\n", + " 'BidSize': '1081',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241231355',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00355000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.24',\n", + " 'Ask': '90.96',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241231P00355000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '355',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.47',\n", + " 'Ask': '8.82',\n", + " 'Lst': '7.85',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '961',\n", + " 'AskSize': '493'}]},\n", + " {'SymbolGroup': 'QQQ20241231360',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00360000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.16',\n", + " 'Ask': '86.88',\n", + " 'Lst': '77.27',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00360000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '360',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.19',\n", + " 'Ask': '9.51',\n", + " 'Lst': '9.06',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '1024',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241231365',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00365000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.13',\n", + " 'Ask': '82.84',\n", + " 'Lst': '68.65',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00365000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '365',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.96',\n", + " 'Ask': '10.3',\n", + " 'Lst': '9.11',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '916',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241231369',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00369000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.94',\n", + " 'Ask': '79.65',\n", + " 'Lst': '64.9',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00369000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.63',\n", + " 'Ask': '10.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1138',\n", + " 'AskSize': '732'}]},\n", + " {'SymbolGroup': 'QQQ20241231370',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00370000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.15',\n", + " 'Ask': '78.86',\n", + " 'Lst': '77.75',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00370000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '370',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.81',\n", + " 'Ask': '11.16',\n", + " 'Lst': '10.22',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '820',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20241231371',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00371000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.36',\n", + " 'Ask': '78.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00371000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '371',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.97',\n", + " 'Ask': '11.34',\n", + " 'Lst': '10.12',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '910',\n", + " 'AskSize': '64'}]},\n", + " {'SymbolGroup': 'QQQ20241231372',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00372000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.58',\n", + " 'Ask': '77.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00372000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '372',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.15',\n", + " 'Ask': '11.49',\n", + " 'Lst': '10.34',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '854',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241231373',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00373000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.79',\n", + " 'Ask': '76.5',\n", + " 'Lst': '79.33',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00373000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '373',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.33',\n", + " 'Ask': '11.71',\n", + " 'Lst': '10.71',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '675',\n", + " 'AskSize': '305'}]},\n", + " {'SymbolGroup': 'QQQ20241231374',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00374000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.01',\n", + " 'Ask': '75.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00374000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.51',\n", + " 'Ask': '11.89',\n", + " 'Lst': '11.64',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '724',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241231375',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00375000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.24',\n", + " 'Ask': '74.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00375000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '375',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.7',\n", + " 'Ask': '12.07',\n", + " 'Lst': '15.1',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '604',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241231376',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00376000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.46',\n", + " 'Ask': '74.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '80',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 241231P00376000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '376',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.88',\n", + " 'Ask': '12.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1171',\n", + " 'AskSize': '890'}]},\n", + " {'SymbolGroup': 'QQQ20241231377',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00377000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.69',\n", + " 'Ask': '73.38',\n", + " 'Lst': '75.35',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '80',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00377000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '377',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.07',\n", + " 'Ask': '12.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '837',\n", + " 'AskSize': '582'}]},\n", + " {'SymbolGroup': 'QQQ20241231378',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00378000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.91',\n", + " 'Ask': '72.61',\n", + " 'Lst': '74.05',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '80',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00378000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '378',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.27',\n", + " 'Ask': '12.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '947',\n", + " 'AskSize': '563'}]},\n", + " {'SymbolGroup': 'QQQ20241231379',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00379000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.15',\n", + " 'Ask': '71.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '80',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00379000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.46',\n", + " 'Ask': '12.82',\n", + " 'Lst': '15.98',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '644',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20241231380',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00380000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '380',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.38',\n", + " 'Ask': '71.07',\n", + " 'Lst': '75.85',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '80',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00380000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '380',\n", + " 'Chg': '0.21',\n", + " 'ChgPct': '1.64',\n", + " 'Bid': '12.66',\n", + " 'Ask': '13.05',\n", + " 'Lst': '12.8',\n", + " 'Vol': '3',\n", + " 'OI': '43',\n", + " 'BidSize': '716',\n", + " 'AskSize': '62'}]},\n", + " {'SymbolGroup': 'QQQ20241231381',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00381000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.62',\n", + " 'Ask': '70.3',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '292',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00381000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '381',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.86',\n", + " 'Ask': '13.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1004',\n", + " 'AskSize': '518'}]},\n", + " {'SymbolGroup': 'QQQ20241231382',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00382000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.86',\n", + " 'Ask': '69.54',\n", + " 'Lst': '71.15',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '290',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00382000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '382',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.07',\n", + " 'Ask': '13.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '510',\n", + " 'AskSize': '153'}]},\n", + " {'SymbolGroup': 'QQQ20241231383',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00383000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.1',\n", + " 'Ask': '68.78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '291',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00383000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '383',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.27',\n", + " 'Ask': '13.67',\n", + " 'Lst': '17.58',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '649',\n", + " 'AskSize': '503'}]},\n", + " {'SymbolGroup': 'QQQ20241231384',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00384000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.34',\n", + " 'Ask': '68.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '291',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00384000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '3.8',\n", + " 'Bid': '13.48',\n", + " 'Ask': '13.89',\n", + " 'Lst': '13.67',\n", + " 'Vol': '7',\n", + " 'OI': '30',\n", + " 'BidSize': '722',\n", + " 'AskSize': '562'}]},\n", + " {'SymbolGroup': 'QQQ20241231385',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00385000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.59',\n", + " 'Ask': '67.27',\n", + " 'Lst': '61',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '290',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00385000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '385',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.7',\n", + " 'Ask': '14.1',\n", + " 'Lst': '13.08',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '60',\n", + " 'AskSize': '502'}]},\n", + " {'SymbolGroup': 'QQQ20241231386',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00386000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.84',\n", + " 'Ask': '66.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '290',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 241231P00386000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '386',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.91',\n", + " 'Ask': '14.28',\n", + " 'Lst': '14.17',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '1005',\n", + " 'AskSize': '496'}]},\n", + " {'SymbolGroup': 'QQQ20241231387',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00387000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.09',\n", + " 'Ask': '65.77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '290',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00387000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '387',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.13',\n", + " 'Ask': '14.52',\n", + " 'Lst': '13.16',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '662',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20241231388',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00388000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.35',\n", + " 'Ask': '65.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '290',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00388000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '388',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.35',\n", + " 'Ask': '14.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '811',\n", + " 'AskSize': '487'}]},\n", + " {'SymbolGroup': 'QQQ20241231389',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00389000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.61',\n", + " 'Ask': '64.28',\n", + " 'Lst': '66.47',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '289',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00389000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.58',\n", + " 'Ask': '14.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '800',\n", + " 'AskSize': '481'}]},\n", + " {'SymbolGroup': 'QQQ20241231390',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00390000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.87',\n", + " 'Ask': '63.54',\n", + " 'Lst': '67.24',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '289',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00390000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '390',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.81',\n", + " 'Ask': '15.22',\n", + " 'Lst': '14.09',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '75',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20241231391',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00391000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.13',\n", + " 'Ask': '62.8',\n", + " 'Lst': '64.61',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '289',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00391000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '391',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.04',\n", + " 'Ask': '15.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '794',\n", + " 'AskSize': '164'}]},\n", + " {'SymbolGroup': 'QQQ20241231392',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00392000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.4',\n", + " 'Ask': '62.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '289',\n", + " 'AskSize': '251'},\n", + " {'Sym': 'QQQ 241231P00392000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '392',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.27',\n", + " 'Ask': '15.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '782',\n", + " 'AskSize': '161'}]},\n", + " {'SymbolGroup': 'QQQ20241231393',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00393000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.66',\n", + " 'Ask': '61.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '287',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00393000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '393',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.51',\n", + " 'Ask': '15.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '775',\n", + " 'AskSize': '462'}]},\n", + " {'SymbolGroup': 'QQQ20241231394',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00394000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.94',\n", + " 'Ask': '60.61',\n", + " 'Lst': '59.4',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '252'},\n", + " {'Sym': 'QQQ 241231P00394000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.75',\n", + " 'Ask': '16.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '981',\n", + " 'AskSize': '157'}]},\n", + " {'SymbolGroup': 'QQQ20241231395',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00395000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.22',\n", + " 'Ask': '59.88',\n", + " 'Lst': '63.56',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '288',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00395000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '395',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16',\n", + " 'Ask': '16.42',\n", + " 'Lst': '15.21',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '724',\n", + " 'AskSize': '411'}]},\n", + " {'SymbolGroup': 'QQQ20241231396',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00396000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.5',\n", + " 'Ask': '59.16',\n", + " 'Lst': '46.92',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '287',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241231P00396000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '396',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.25',\n", + " 'Ask': '16.65',\n", + " 'Lst': '16.92',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '775',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20241231397',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00397000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.78',\n", + " 'Ask': '58.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '287',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00397000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '397',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.5',\n", + " 'Ask': '16.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '691',\n", + " 'AskSize': '869'}]},\n", + " {'SymbolGroup': 'QQQ20241231398',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00398000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.07',\n", + " 'Ask': '57.72',\n", + " 'Lst': '41.41',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00398000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '398',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.76',\n", + " 'Ask': '17.14',\n", + " 'Lst': '16.74',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '194',\n", + " 'AskSize': '453'}]},\n", + " {'SymbolGroup': 'QQQ20241231399',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00399000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.35',\n", + " 'Ask': '57.01',\n", + " 'Lst': '44.66',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '287',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00399000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.01',\n", + " 'Ask': '17.4',\n", + " 'Lst': '16.31',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '734',\n", + " 'AskSize': '450'}]},\n", + " {'SymbolGroup': 'QQQ20241231400',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00400000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '400',\n", + " 'Chg': '-2.65',\n", + " 'ChgPct': '-4.7',\n", + " 'Bid': '55.65',\n", + " 'Ask': '56.3',\n", + " 'Lst': '56.35',\n", + " 'Vol': '51',\n", + " 'OI': '247',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00400000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '400',\n", + " 'Chg': '0.32',\n", + " 'ChgPct': '1.83',\n", + " 'Bid': '17.28',\n", + " 'Ask': '17.66',\n", + " 'Lst': '17.51',\n", + " 'Vol': '17',\n", + " 'OI': '197',\n", + " 'BidSize': '601',\n", + " 'AskSize': '442'}]},\n", + " {'SymbolGroup': 'QQQ20241231401',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00401000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.94',\n", + " 'Ask': '55.59',\n", + " 'Lst': '41.3',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00401000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '401',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.54',\n", + " 'Ask': '17.96',\n", + " 'Lst': '24.89',\n", + " 'Vol': '0',\n", + " 'OI': '186',\n", + " 'BidSize': '595',\n", + " 'AskSize': '502'}]},\n", + " {'SymbolGroup': 'QQQ20241231402',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00402000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.24',\n", + " 'Ask': '54.89',\n", + " 'Lst': '39.62',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00402000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '402',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.82',\n", + " 'Ask': '18.23',\n", + " 'Lst': '17.1',\n", + " 'Vol': '0',\n", + " 'OI': '53',\n", + " 'BidSize': '311',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20241231403',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00403000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.54',\n", + " 'Ask': '54.19',\n", + " 'Lst': '42.75',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '286',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00403000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '403',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.09',\n", + " 'Ask': '18.5',\n", + " 'Lst': '20.96',\n", + " 'Vol': '0',\n", + " 'OI': '259',\n", + " 'BidSize': '536',\n", + " 'AskSize': '497'}]},\n", + " {'SymbolGroup': 'QQQ20241231404',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00404000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.85',\n", + " 'Ask': '53.49',\n", + " 'Lst': '51.38',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '285',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00404000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.37',\n", + " 'Ask': '18.78',\n", + " 'Lst': '16.67',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '573',\n", + " 'AskSize': '450'}]},\n", + " {'SymbolGroup': 'QQQ20241231405',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00405000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '405',\n", + " 'Chg': '-1.69',\n", + " 'ChgPct': '-3.18',\n", + " 'Bid': '52.18',\n", + " 'Ask': '52.8',\n", + " 'Lst': '53.11',\n", + " 'Vol': '6',\n", + " 'OI': '216',\n", + " 'BidSize': '16',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 241231P00405000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '405',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.65',\n", + " 'Ask': '19.08',\n", + " 'Lst': '18',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '572',\n", + " 'AskSize': '496'}]},\n", + " {'SymbolGroup': 'QQQ20241231406',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00406000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.54',\n", + " 'Ask': '52.11',\n", + " 'Lst': '39.53',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '20',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00406000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '406',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.93',\n", + " 'Ask': '19.36',\n", + " 'Lst': '17.83',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '593',\n", + " 'AskSize': '451'}]},\n", + " {'SymbolGroup': 'QQQ20241231407',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00407000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.85',\n", + " 'Ask': '51.42',\n", + " 'Lst': '40.56',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '11',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00407000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '407',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.23',\n", + " 'Ask': '19.65',\n", + " 'Lst': '23.9',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '565',\n", + " 'AskSize': '448'}]},\n", + " {'SymbolGroup': 'QQQ20241231408',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00408000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.17',\n", + " 'Ask': '50.74',\n", + " 'Lst': '52.16',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '11',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00408000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '408',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.52',\n", + " 'Ask': '19.94',\n", + " 'Lst': '18.1',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '544',\n", + " 'AskSize': '456'}]},\n", + " {'SymbolGroup': 'QQQ20241231409',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00409000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.46',\n", + " 'Ask': '50.06',\n", + " 'Lst': '51.45',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '16',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00409000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.82',\n", + " 'Ask': '20.28',\n", + " 'Lst': '18.8',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '521',\n", + " 'AskSize': '500'}]},\n", + " {'SymbolGroup': 'QQQ20241231410',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '2.34',\n", + " 'ChgPct': '4.71',\n", + " 'Bid': '48.78',\n", + " 'Ask': '49.39',\n", + " 'Lst': '49.7',\n", + " 'Vol': '4',\n", + " 'OI': '17',\n", + " 'BidSize': '20',\n", + " 'AskSize': '26'},\n", + " {'Sym': 'QQQ 241231P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.12',\n", + " 'Ask': '20.54',\n", + " 'Lst': '19.79',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '533',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20241231411',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00411000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.11',\n", + " 'Ask': '48.72',\n", + " 'Lst': '47.34',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '20',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00411000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '411',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.43',\n", + " 'Ask': '20.89',\n", + " 'Lst': '26.94',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '583',\n", + " 'AskSize': '386'}]},\n", + " {'SymbolGroup': 'QQQ20241231412',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00412000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.45',\n", + " 'Ask': '48.05',\n", + " 'Lst': '51.99',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '16',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00412000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '412',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.74',\n", + " 'Ask': '21.18',\n", + " 'Lst': '21.03',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '536',\n", + " 'AskSize': '476'}]},\n", + " {'SymbolGroup': 'QQQ20241231413',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00413000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.8',\n", + " 'Ask': '47.39',\n", + " 'Lst': '46',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '16',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00413000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '413',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.06',\n", + " 'Ask': '21.53',\n", + " 'Lst': '21.55',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '536',\n", + " 'AskSize': '635'}]},\n", + " {'SymbolGroup': 'QQQ20241231414',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00414000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.12',\n", + " 'Ask': '46.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00414000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.38',\n", + " 'Ask': '21.82',\n", + " 'Lst': '21.18',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '536',\n", + " 'AskSize': '466'}]},\n", + " {'SymbolGroup': 'QQQ20241231415',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00415000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.51',\n", + " 'Ask': '46.07',\n", + " 'Lst': '44.77',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '11',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00415000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '415',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.71',\n", + " 'Ask': '22.16',\n", + " 'Lst': '20.51',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '577',\n", + " 'AskSize': '430'}]},\n", + " {'SymbolGroup': 'QQQ20241231416',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00416000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.82',\n", + " 'Ask': '45.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '12',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00416000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '416',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.04',\n", + " 'Ask': '22.49',\n", + " 'Lst': '20.18',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '532',\n", + " 'AskSize': '464'}]},\n", + " {'SymbolGroup': 'QQQ20241231417',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00417000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '417',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.18',\n", + " 'Ask': '44.77',\n", + " 'Lst': '47.75',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '12',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00417000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '417',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.37',\n", + " 'Ask': '22.85',\n", + " 'Lst': '20.46',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '506',\n", + " 'AskSize': '370'}]},\n", + " {'SymbolGroup': 'QQQ20241231418',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00418000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.54',\n", + " 'Ask': '44.13',\n", + " 'Lst': '47.42',\n", + " 'Vol': '0',\n", + " 'OI': '226',\n", + " 'BidSize': '12',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00418000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '418',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.71',\n", + " 'Ask': '23.16',\n", + " 'Lst': '21.24',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '527',\n", + " 'AskSize': '461'}]},\n", + " {'SymbolGroup': 'QQQ20241231419',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00419000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.88',\n", + " 'Ask': '43.49',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '283',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00419000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.06',\n", + " 'Ask': '23.55',\n", + " 'Lst': '23.39',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '535',\n", + " 'AskSize': '532'}]},\n", + " {'SymbolGroup': 'QQQ20241231420',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.25',\n", + " 'Ask': '42.86',\n", + " 'Lst': '43.87',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '60',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 241231P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0.69',\n", + " 'ChgPct': '2.93',\n", + " 'Bid': '23.42',\n", + " 'Ask': '23.91',\n", + " 'Lst': '23.57',\n", + " 'Vol': '63',\n", + " 'OI': '81',\n", + " 'BidSize': '423',\n", + " 'AskSize': '435'}]},\n", + " {'SymbolGroup': 'QQQ20241231421',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00421000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '421',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.62',\n", + " 'Ask': '42.23',\n", + " 'Lst': '41.02',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '61',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00421000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '421',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.77',\n", + " 'Ask': '24.27',\n", + " 'Lst': '23.75',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '540',\n", + " 'AskSize': '532'}]},\n", + " {'SymbolGroup': 'QQQ20241231422',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00422000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '422',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.99',\n", + " 'Ask': '41.6',\n", + " 'Lst': '42.91',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '250',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00422000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '422',\n", + " 'Chg': '2.09',\n", + " 'ChgPct': '8.6',\n", + " 'Bid': '24.13',\n", + " 'Ask': '24.62',\n", + " 'Lst': '24.3',\n", + " 'Vol': '1',\n", + " 'OI': '23',\n", + " 'BidSize': '507',\n", + " 'AskSize': '251'}]},\n", + " {'SymbolGroup': 'QQQ20241231423',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00423000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '423',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.38',\n", + " 'Ask': '40.98',\n", + " 'Lst': '43.52',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '60',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00423000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '423',\n", + " 'Chg': '1.38',\n", + " 'ChgPct': '5.6',\n", + " 'Bid': '24.5',\n", + " 'Ask': '25',\n", + " 'Lst': '24.66',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '352',\n", + " 'AskSize': '510'}]},\n", + " {'SymbolGroup': 'QQQ20241231424',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00424000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424',\n", + " 'Chg': '-3.2',\n", + " 'ChgPct': '-7.92',\n", + " 'Bid': '39.76',\n", + " 'Ask': '40.36',\n", + " 'Lst': '40.41',\n", + " 'Vol': '1',\n", + " 'OI': '29',\n", + " 'BidSize': '250',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00424000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424',\n", + " 'Chg': '1.96',\n", + " 'ChgPct': '7.82',\n", + " 'Bid': '24.87',\n", + " 'Ask': '25.37',\n", + " 'Lst': '25.06',\n", + " 'Vol': '31',\n", + " 'OI': '26',\n", + " 'BidSize': '563',\n", + " 'AskSize': '352'}]},\n", + " {'SymbolGroup': 'QQQ20241231425',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00425000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '425',\n", + " 'Chg': '-1.43',\n", + " 'ChgPct': '-3.51',\n", + " 'Bid': '39.15',\n", + " 'Ask': '39.75',\n", + " 'Lst': '40.77',\n", + " 'Vol': '75',\n", + " 'OI': '56',\n", + " 'BidSize': '61',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00425000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '425',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '0.52',\n", + " 'Bid': '25.25',\n", + " 'Ask': '25.75',\n", + " 'Lst': '25',\n", + " 'Vol': '1',\n", + " 'OI': '27',\n", + " 'BidSize': '377',\n", + " 'AskSize': '375'}]},\n", + " {'SymbolGroup': 'QQQ20241231426',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00426000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '426',\n", + " 'Chg': '-0.63',\n", + " 'ChgPct': '-1.58',\n", + " 'Bid': '38.55',\n", + " 'Ask': '39.14',\n", + " 'Lst': '39.87',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00426000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '426',\n", + " 'Chg': '1.14',\n", + " 'ChgPct': '4.46',\n", + " 'Bid': '25.63',\n", + " 'Ask': '26.14',\n", + " 'Lst': '25.54',\n", + " 'Vol': '1',\n", + " 'OI': '11',\n", + " 'BidSize': '553',\n", + " 'AskSize': '510'}]},\n", + " {'SymbolGroup': 'QQQ20241231427',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00427000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '427',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.94',\n", + " 'Ask': '38.54',\n", + " 'Lst': '41.75',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '254',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00427000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '427',\n", + " 'Chg': '0.45',\n", + " 'ChgPct': '1.73',\n", + " 'Bid': '26.02',\n", + " 'Ask': '26.53',\n", + " 'Lst': '26',\n", + " 'Vol': '1',\n", + " 'OI': '17',\n", + " 'BidSize': '537',\n", + " 'AskSize': '375'}]},\n", + " {'SymbolGroup': 'QQQ20241231428',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00428000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '428',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.35',\n", + " 'Ask': '37.94',\n", + " 'Lst': '40.93',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '61',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00428000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '428',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.41',\n", + " 'Ask': '26.92',\n", + " 'Lst': '24.67',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '545',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20241231429',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00429000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429',\n", + " 'Chg': '0.83',\n", + " 'ChgPct': '2.21',\n", + " 'Bid': '36.75',\n", + " 'Ask': '37.34',\n", + " 'Lst': '37.49',\n", + " 'Vol': '1',\n", + " 'OI': '6',\n", + " 'BidSize': '325',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00429000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.82',\n", + " 'Ask': '27.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '134',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20241231430',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '-1.96',\n", + " 'ChgPct': '-5.31',\n", + " 'Bid': '36.16',\n", + " 'Ask': '36.75',\n", + " 'Lst': '36.89',\n", + " 'Vol': '1',\n", + " 'OI': '17',\n", + " 'BidSize': '285',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.22',\n", + " 'Ask': '27.74',\n", + " 'Lst': '25.79',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '730',\n", + " 'AskSize': '21'}]},\n", + " {'SymbolGroup': 'QQQ20241231431',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00431000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '431',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.59',\n", + " 'Ask': '36.17',\n", + " 'Lst': '27.71',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '60',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00431000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '431',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.64',\n", + " 'Ask': '28.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '132',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20241231432',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00432000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.02',\n", + " 'Ask': '35.59',\n", + " 'Lst': '27.19',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '61',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00432000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '432',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.05',\n", + " 'Ask': '28.58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '739',\n", + " 'AskSize': '13'}]},\n", + " {'SymbolGroup': 'QQQ20241231433',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00433000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.45',\n", + " 'Ask': '35.01',\n", + " 'Lst': '38.02',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '61',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00433000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '433',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.48',\n", + " 'Ask': '29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '376',\n", + " 'AskSize': '11'}]},\n", + " {'SymbolGroup': 'QQQ20241231434',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00434000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.89',\n", + " 'Ask': '34.44',\n", + " 'Lst': '26.19',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '61',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 241231P00434000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.91',\n", + " 'Ask': '29.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '527',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20241231435',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00435000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.31',\n", + " 'Ask': '33.88',\n", + " 'Lst': '34.31',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '60',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 241231P00435000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '435',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.34',\n", + " 'Ask': '29.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '727',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20241231436',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00436000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.75',\n", + " 'Ask': '33.32',\n", + " 'Lst': '25.22',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '60',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00436000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '436',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.79',\n", + " 'Ask': '30.33',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '376',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20241231437',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00437000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.19',\n", + " 'Ask': '32.76',\n", + " 'Lst': '24.73',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '277',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 241231P00437000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '437',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.24',\n", + " 'Ask': '30.78',\n", + " 'Lst': '32.92',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '376',\n", + " 'AskSize': '17'}]},\n", + " {'SymbolGroup': 'QQQ20241231438',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00438000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.64',\n", + " 'Ask': '32.21',\n", + " 'Lst': '24.26',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '384',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 241231P00438000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '438',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.7',\n", + " 'Ask': '31.25',\n", + " 'Lst': '28.98',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '377',\n", + " 'AskSize': '31'}]},\n", + " {'SymbolGroup': 'QQQ20241231439',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00439000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.12',\n", + " 'Ask': '31.67',\n", + " 'Lst': '23.8',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '61',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 241231P00439000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.16',\n", + " 'Ask': '31.73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '796',\n", + " 'AskSize': '386'}]},\n", + " {'SymbolGroup': 'QQQ20241231440',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-2.24',\n", + " 'ChgPct': '-7.17',\n", + " 'Bid': '30.6',\n", + " 'Ask': '31.13',\n", + " 'Lst': '31.26',\n", + " 'Vol': '4',\n", + " 'OI': '31',\n", + " 'BidSize': '106',\n", + " 'AskSize': '364'},\n", + " {'Sym': 'QQQ 241231P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.63',\n", + " 'Ask': '32.21',\n", + " 'Lst': '31.26',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '727',\n", + " 'AskSize': '376'}]},\n", + " {'SymbolGroup': 'QQQ20241231441',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00441000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '441',\n", + " 'Chg': '7.88',\n", + " 'ChgPct': '25.63',\n", + " 'Bid': '30.05',\n", + " 'Ask': '30.59',\n", + " 'Lst': '30.75',\n", + " 'Vol': '2',\n", + " 'OI': '17',\n", + " 'BidSize': '119',\n", + " 'AskSize': '49'},\n", + " {'Sym': 'QQQ 241231P00441000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '441',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.11',\n", + " 'Ask': '32.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '375',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20241231442',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00442000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.53',\n", + " 'Ask': '30.06',\n", + " 'Lst': '22.41',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '117',\n", + " 'AskSize': '82'},\n", + " {'Sym': 'QQQ 241231P00442000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '442',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.59',\n", + " 'Ask': '33.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '680',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20241231443',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00443000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29',\n", + " 'Ask': '29.54',\n", + " 'Lst': '27.6',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '112',\n", + " 'AskSize': '280'},\n", + " {'Sym': 'QQQ 241231P00443000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '443',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.09',\n", + " 'Ask': '33.63',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '375',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20241231444',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00444000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.54',\n", + " 'Ask': '29.02',\n", + " 'Lst': '30.28',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '104',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241231P00444000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.58',\n", + " 'Ask': '34.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '547',\n", + " 'AskSize': '22'}]},\n", + " {'SymbolGroup': 'QQQ20241231445',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00445000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.97',\n", + " 'Ask': '28.5',\n", + " 'Lst': '30.8',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '376',\n", + " 'AskSize': '87'},\n", + " {'Sym': 'QQQ 241231P00445000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '445',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.09',\n", + " 'Ask': '34.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '684',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20241231446',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00446000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.53',\n", + " 'Ask': '28',\n", + " 'Lst': '30',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '102',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241231P00446000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '446',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.6',\n", + " 'Ask': '35.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '671',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20241231447',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00447000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.02',\n", + " 'Ask': '27.49',\n", + " 'Lst': '20.83',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '107',\n", + " 'AskSize': '89'},\n", + " {'Sym': 'QQQ 241231P00447000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '447',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.12',\n", + " 'Ask': '35.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '647',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20241231448',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00448000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.47',\n", + " 'Ask': '27',\n", + " 'Lst': '20.41',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '413',\n", + " 'AskSize': '300'},\n", + " {'Sym': 'QQQ 241231P00448000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '448',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.65',\n", + " 'Ask': '36.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '646',\n", + " 'AskSize': '12'}]},\n", + " {'SymbolGroup': 'QQQ20241231449',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00449000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.04',\n", + " 'Ask': '26.5',\n", + " 'Lst': '20.22',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '108',\n", + " 'AskSize': '91'},\n", + " {'Sym': 'QQQ 241231P00449000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.19',\n", + " 'Ask': '36.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '272',\n", + " 'AskSize': '35'}]},\n", + " {'SymbolGroup': 'QQQ20241231450',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '-1.87',\n", + " 'ChgPct': '-7.16',\n", + " 'Bid': '25.55',\n", + " 'Ask': '26.02',\n", + " 'Lst': '26.12',\n", + " 'Vol': '36',\n", + " 'OI': '120',\n", + " 'BidSize': '109',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241231P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '-9.23',\n", + " 'ChgPct': '-25.2',\n", + " 'Bid': '36.73',\n", + " 'Ask': '37.36',\n", + " 'Lst': '36.63',\n", + " 'Vol': '1',\n", + " 'OI': '22',\n", + " 'BidSize': '308',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241231451',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00451000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.09',\n", + " 'Ask': '25.54',\n", + " 'Lst': '19.42',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '105',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241231P00451000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '451',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.29',\n", + " 'Ask': '37.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '52'}]},\n", + " {'SymbolGroup': 'QQQ20241231455',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00455000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '455',\n", + " 'Chg': '-2.1',\n", + " 'ChgPct': '-8.57',\n", + " 'Bid': '23.21',\n", + " 'Ask': '23.67',\n", + " 'Lst': '24.5',\n", + " 'Vol': '4',\n", + " 'OI': '1',\n", + " 'BidSize': '117',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241231P00455000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '455',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.58',\n", + " 'Ask': '40.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '51',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20241231460',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '-1.56',\n", + " 'ChgPct': '-7.2',\n", + " 'Bid': '21.03',\n", + " 'Ask': '21.46',\n", + " 'Lst': '21.68',\n", + " 'Vol': '15',\n", + " 'OI': '11',\n", + " 'BidSize': '114',\n", + " 'AskSize': '376'},\n", + " {'Sym': 'QQQ 241231P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '-1.85',\n", + " 'ChgPct': '-4.43',\n", + " 'Bid': '42.63',\n", + " 'Ask': '43.31',\n", + " 'Lst': '41.74',\n", + " 'Vol': '10',\n", + " 'OI': '3',\n", + " 'BidSize': '315',\n", + " 'AskSize': '51'}]},\n", + " {'SymbolGroup': 'QQQ20241231465',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00465000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.93',\n", + " 'Ask': '19.38',\n", + " 'Lst': '18.9',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '132',\n", + " 'AskSize': '375'},\n", + " {'Sym': 'QQQ 241231P00465000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '465',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.91',\n", + " 'Ask': '46.61',\n", + " 'Lst': '46.98',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241231470',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.06',\n", + " 'Ask': '17.45',\n", + " 'Lst': '9.98',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '418',\n", + " 'AskSize': '377'},\n", + " {'Sym': 'QQQ 241231P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.44',\n", + " 'Ask': '50.16',\n", + " 'Lst': '50.59',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '50',\n", + " 'AskSize': '321'}]},\n", + " {'SymbolGroup': 'QQQ20241231475',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00475000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.22',\n", + " 'Ask': '15.66',\n", + " 'Lst': '17.84',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '150',\n", + " 'AskSize': '377'},\n", + " {'Sym': 'QQQ 241231P00475000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '475',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.23',\n", + " 'Ask': '53.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241231480',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '-1.53',\n", + " 'ChgPct': '-11.4',\n", + " 'Bid': '13.55',\n", + " 'Ask': '14',\n", + " 'Lst': '13.42',\n", + " 'Vol': '1',\n", + " 'OI': '15',\n", + " 'BidSize': '377',\n", + " 'AskSize': '404'},\n", + " {'Sym': 'QQQ 241231P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57.3',\n", + " 'Ask': '58.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '25'}]},\n", + " {'SymbolGroup': 'QQQ20241231485',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00485000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.05',\n", + " 'Ask': '12.48',\n", + " 'Lst': '11.6',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '375',\n", + " 'AskSize': '421'},\n", + " {'Sym': 'QQQ 241231P00485000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '485',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.66',\n", + " 'Ask': '62.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20241231490',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.7',\n", + " 'Ask': '11.09',\n", + " 'Lst': '12.38',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '686',\n", + " 'AskSize': '153'},\n", + " {'Sym': 'QQQ 241231P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.35',\n", + " 'Ask': '67.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20241231495',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00495000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.43',\n", + " 'Ask': '9.83',\n", + " 'Lst': '10.84',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '521',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 241231P00495000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '495',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '71.33',\n", + " 'Ask': '72.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241231500',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '-0.49',\n", + " 'ChgPct': '-5.33',\n", + " 'Bid': '8.37',\n", + " 'Ask': '8.7',\n", + " 'Lst': '9.2',\n", + " 'Vol': '40',\n", + " 'OI': '149',\n", + " 'BidSize': '670',\n", + " 'AskSize': '678'},\n", + " {'Sym': 'QQQ 241231P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.33',\n", + " 'Ask': '77.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241231505',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00505000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.3',\n", + " 'Ask': '7.68',\n", + " 'Lst': '8.25',\n", + " 'Vol': '0',\n", + " 'OI': '106',\n", + " 'BidSize': '637',\n", + " 'AskSize': '504'},\n", + " {'Sym': 'QQQ 241231P00505000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '505',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.32',\n", + " 'Ask': '82.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20241231510',\n", + " 'Legs': [{'Sym': 'QQQ 241231C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-1.48',\n", + " 'Bid': '6.4',\n", + " 'Ask': '6.76',\n", + " 'Lst': '6.77',\n", + " 'Vol': '6',\n", + " 'OI': '203',\n", + " 'BidSize': '665',\n", + " 'AskSize': '564'},\n", + " {'Sym': 'QQQ 241231P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.32',\n", + " 'Ask': '87.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jan 17',\n", + " 'Year': '2025',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 355},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20250117129.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00129780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '129.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '296.44',\n", + " 'Ask': '298.98',\n", + " 'Lst': '296.47',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00129780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '129.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.18',\n", + " 'Vol': '0',\n", + " 'OI': '2996',\n", + " 'BidSize': '60',\n", + " 'AskSize': '294'}]},\n", + " {'SymbolGroup': 'QQQ20250117134.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00134780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '291.69',\n", + " 'Ask': '294.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00134780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '134.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.07',\n", + " 'Ask': '0.35',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '223',\n", + " 'BidSize': '60',\n", + " 'AskSize': '255'}]},\n", + " {'SymbolGroup': 'QQQ20250117139.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00139780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '286.94',\n", + " 'Ask': '289.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00139780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '139.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.08',\n", + " 'Ask': '0.33',\n", + " 'Lst': '0.41',\n", + " 'Vol': '0',\n", + " 'OI': '404',\n", + " 'BidSize': '201',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117144.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00144780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '282.19',\n", + " 'Ask': '284.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00144780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '144.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.11',\n", + " 'Ask': '0.36',\n", + " 'Lst': '0.24',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117149.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00149780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '277.44',\n", + " 'Ask': '279.93',\n", + " 'Lst': '277.6',\n", + " 'Vol': '0',\n", + " 'OI': '254',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00149780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '149.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.24',\n", + " 'Ask': '0.4',\n", + " 'Lst': '0.32',\n", + " 'Vol': '0',\n", + " 'OI': '995',\n", + " 'BidSize': '30',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117154.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00154780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '272.7',\n", + " 'Ask': '275.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00154780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '154.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.17',\n", + " 'Ask': '0.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1585',\n", + " 'BidSize': '60',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117159.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00159780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '267.96',\n", + " 'Ask': '270.42',\n", + " 'Lst': '264.97',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00159780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.44',\n", + " 'Lst': '0.4',\n", + " 'Vol': '0',\n", + " 'OI': '2364',\n", + " 'BidSize': '103',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117164.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00164780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '263.22',\n", + " 'Ask': '265.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '65',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00164780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.36',\n", + " 'Vol': '0',\n", + " 'OI': '6127',\n", + " 'BidSize': '248',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117169.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00169780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '258.49',\n", + " 'Ask': '260.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '61',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00169780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.26',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0.31',\n", + " 'Vol': '0',\n", + " 'OI': '752',\n", + " 'BidSize': '103',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117174.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '253.75',\n", + " 'Ask': '256.18',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.3',\n", + " 'Ask': '0.56',\n", + " 'Lst': '0.34',\n", + " 'Vol': '0',\n", + " 'OI': '794',\n", + " 'BidSize': '103',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117179.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '249.02',\n", + " 'Ask': '251.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '124',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.34',\n", + " 'Ask': '0.64',\n", + " 'Lst': '0.64',\n", + " 'Vol': '0',\n", + " 'OI': '726',\n", + " 'BidSize': '103',\n", + " 'AskSize': '103'}]},\n", + " {'SymbolGroup': 'QQQ20250117184.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '244.29',\n", + " 'Ask': '246.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.38',\n", + " 'Ask': '0.69',\n", + " 'Lst': '0.65',\n", + " 'Vol': '0',\n", + " 'OI': '469',\n", + " 'BidSize': '248',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117189.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '239.57',\n", + " 'Ask': '241.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '233',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.51',\n", + " 'Vol': '0',\n", + " 'OI': '364',\n", + " 'BidSize': '60',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117194.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '234.85',\n", + " 'Ask': '237.24',\n", + " 'Lst': '234.3',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.72',\n", + " 'Lst': '0.61',\n", + " 'Vol': '0',\n", + " 'OI': '583',\n", + " 'BidSize': '151',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117199.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '-4.42',\n", + " 'ChgPct': '-1.91',\n", + " 'Bid': '230.14',\n", + " 'Ask': '232.51',\n", + " 'Lst': '231',\n", + " 'Vol': '74',\n", + " 'OI': '731',\n", + " 'BidSize': '33',\n", + " 'AskSize': '36'},\n", + " {'Sym': 'QQQ 250117P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.55',\n", + " 'Ask': '0.78',\n", + " 'Lst': '0.62',\n", + " 'Vol': '0',\n", + " 'OI': '1186',\n", + " 'BidSize': '104',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117204.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '225.43',\n", + " 'Ask': '227.8',\n", + " 'Lst': '216.6',\n", + " 'Vol': '0',\n", + " 'OI': '481',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-3.03',\n", + " 'Bid': '0.61',\n", + " 'Ask': '0.85',\n", + " 'Lst': '0.66',\n", + " 'Vol': '5',\n", + " 'OI': '1139',\n", + " 'BidSize': '185',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117209.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '220.73',\n", + " 'Ask': '223.09',\n", + " 'Lst': '211.11',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '0.94',\n", + " 'Lst': '0.85',\n", + " 'Vol': '0',\n", + " 'OI': '1403',\n", + " 'BidSize': '104',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117214.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.05',\n", + " 'Ask': '218.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '44',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.75',\n", + " 'Ask': '1.06',\n", + " 'Lst': '0.91',\n", + " 'Vol': '0',\n", + " 'OI': '1275',\n", + " 'BidSize': '151',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117219.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '211.36',\n", + " 'Ask': '213.7',\n", + " 'Lst': '186',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.84',\n", + " 'Ask': '1.16',\n", + " 'Lst': '0.91',\n", + " 'Vol': '0',\n", + " 'OI': '9415',\n", + " 'BidSize': '220',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117224.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '206.69',\n", + " 'Ask': '209.01',\n", + " 'Lst': '197.31',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.91',\n", + " 'Ask': '1.13',\n", + " 'Lst': '1.03',\n", + " 'Vol': '0',\n", + " 'OI': '200',\n", + " 'BidSize': '152',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20250117229.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '202.02',\n", + " 'Ask': '204.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1',\n", + " 'Ask': '1.33',\n", + " 'Lst': '1.13',\n", + " 'Vol': '0',\n", + " 'OI': '1220',\n", + " 'BidSize': '207',\n", + " 'AskSize': '64'}]},\n", + " {'SymbolGroup': 'QQQ20250117234.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '197.36',\n", + " 'Ask': '199.67',\n", + " 'Lst': '185.35',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.11',\n", + " 'Ask': '1.45',\n", + " 'Lst': '1.33',\n", + " 'Vol': '0',\n", + " 'OI': '191',\n", + " 'BidSize': '130',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117239.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '192.71',\n", + " 'Ask': '195.01',\n", + " 'Lst': '180.53',\n", + " 'Vol': '0',\n", + " 'OI': '131',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.22',\n", + " 'Ask': '1.56',\n", + " 'Lst': '1.56',\n", + " 'Vol': '0',\n", + " 'OI': '1547',\n", + " 'BidSize': '136',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117244.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '188.07',\n", + " 'Ask': '190.36',\n", + " 'Lst': '175.39',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.32',\n", + " 'Ask': '1.69',\n", + " 'Lst': '1.54',\n", + " 'Vol': '0',\n", + " 'OI': '258',\n", + " 'BidSize': '153',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117249.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.44',\n", + " 'Ask': '185.72',\n", + " 'Lst': '188.73',\n", + " 'Vol': '0',\n", + " 'OI': '277',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.64',\n", + " 'Bid': '1.46',\n", + " 'Ask': '1.6',\n", + " 'Lst': '1.56',\n", + " 'Vol': '16',\n", + " 'OI': '3985',\n", + " 'BidSize': '60',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117254.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.81',\n", + " 'Ask': '181.09',\n", + " 'Lst': '178.65',\n", + " 'Vol': '0',\n", + " 'OI': '101',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.61',\n", + " 'Ask': '1.96',\n", + " 'Lst': '1.82',\n", + " 'Vol': '0',\n", + " 'OI': '5717',\n", + " 'BidSize': '151',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117259.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174.2',\n", + " 'Ask': '176.48',\n", + " 'Lst': '163.73',\n", + " 'Vol': '0',\n", + " 'OI': '1172',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '9.64',\n", + " 'Bid': '1.73',\n", + " 'Ask': '2.13',\n", + " 'Lst': '1.97',\n", + " 'Vol': '1',\n", + " 'OI': '2121',\n", + " 'BidSize': '141',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117264.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.6',\n", + " 'Ask': '171.88',\n", + " 'Lst': '170.11',\n", + " 'Vol': '0',\n", + " 'OI': '757',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-8.7',\n", + " 'Bid': '1.89',\n", + " 'Ask': '2.3',\n", + " 'Lst': '2.07',\n", + " 'Vol': '2',\n", + " 'OI': '3195',\n", + " 'BidSize': '164',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117269.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.02',\n", + " 'Ask': '167.29',\n", + " 'Lst': '166.63',\n", + " 'Vol': '0',\n", + " 'OI': '1639',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0.28',\n", + " 'ChgPct': '12.12',\n", + " 'Bid': '2.06',\n", + " 'Ask': '2.48',\n", + " 'Lst': '2.31',\n", + " 'Vol': '1',\n", + " 'OI': '7981',\n", + " 'BidSize': '185',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117274.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.45',\n", + " 'Ask': '162.72',\n", + " 'Lst': '164.74',\n", + " 'Vol': '0',\n", + " 'OI': '434',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.25',\n", + " 'Ask': '2.68',\n", + " 'Lst': '2.53',\n", + " 'Vol': '0',\n", + " 'OI': '551',\n", + " 'BidSize': '165',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117279.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '14.07',\n", + " 'ChgPct': '8.94',\n", + " 'Bid': '155.89',\n", + " 'Ask': '158.17',\n", + " 'Lst': '157.38',\n", + " 'Vol': '76',\n", + " 'OI': '1585',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '14.07',\n", + " 'ChgPct': '8.94',\n", + " 'Bid': '155.89',\n", + " 'Ask': '158.17',\n", + " 'Lst': '157.38',\n", + " 'Vol': '76',\n", + " 'OI': '1585',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.45',\n", + " 'Ask': '2.9',\n", + " 'Lst': '2.56',\n", + " 'Vol': '0',\n", + " 'OI': '3762',\n", + " 'BidSize': '160',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117284.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '-4.1',\n", + " 'ChgPct': '-2.68',\n", + " 'Bid': '151.35',\n", + " 'Ask': '153.63',\n", + " 'Lst': '153.1',\n", + " 'Vol': '2',\n", + " 'OI': '2735',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '1',\n", + " 'Bid': '2.85',\n", + " 'Ask': '3',\n", + " 'Lst': '2.99',\n", + " 'Vol': '21',\n", + " 'OI': '16233',\n", + " 'BidSize': '831',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20250117289.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.83',\n", + " 'Ask': '149.12',\n", + " 'Lst': '149.76',\n", + " 'Vol': '0',\n", + " 'OI': '1095',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250117P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0.07',\n", + " 'ChgPct': '2.22',\n", + " 'Bid': '3.03',\n", + " 'Ask': '3.42',\n", + " 'Lst': '3.15',\n", + " 'Vol': '118',\n", + " 'OI': '2496',\n", + " 'BidSize': '160',\n", + " 'AskSize': '177'}]},\n", + " {'SymbolGroup': 'QQQ20250117294.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '142.52',\n", + " 'Ask': '144.43',\n", + " 'Lst': '143.5',\n", + " 'Vol': '0',\n", + " 'OI': '314',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.3',\n", + " 'Bid': '3.3',\n", + " 'Ask': '3.42',\n", + " 'Lst': '3.35',\n", + " 'Vol': '15',\n", + " 'OI': '1108',\n", + " 'BidSize': '149',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20250117299.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '-4.76',\n", + " 'ChgPct': '-3.4',\n", + " 'Bid': '138.05',\n", + " 'Ask': '139.96',\n", + " 'Lst': '139.8',\n", + " 'Vol': '2',\n", + " 'OI': '4748',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '3.47',\n", + " 'Bid': '3.63',\n", + " 'Ask': '3.82',\n", + " 'Lst': '3.75',\n", + " 'Vol': '848',\n", + " 'OI': '10759',\n", + " 'BidSize': '797',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20250117304.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.6',\n", + " 'Ask': '135.5',\n", + " 'Lst': '138.75',\n", + " 'Vol': '0',\n", + " 'OI': '769',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0.04',\n", + " 'ChgPct': '1',\n", + " 'Bid': '3.97',\n", + " 'Ask': '4.21',\n", + " 'Lst': '4.02',\n", + " 'Vol': '614',\n", + " 'OI': '987',\n", + " 'BidSize': '837',\n", + " 'AskSize': '314'}]},\n", + " {'SymbolGroup': 'QQQ20250117309.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.18',\n", + " 'Ask': '130.96',\n", + " 'Lst': '134.6',\n", + " 'Vol': '0',\n", + " 'OI': '1386',\n", + " 'BidSize': '49',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 250117P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '-0.03',\n", + " 'ChgPct': '-0.7',\n", + " 'Bid': '4.29',\n", + " 'Ask': '4.63',\n", + " 'Lst': '4.29',\n", + " 'Vol': '9',\n", + " 'OI': '3047',\n", + " 'BidSize': '229',\n", + " 'AskSize': '328'}]},\n", + " {'SymbolGroup': 'QQQ20250117314.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.78',\n", + " 'Ask': '126.67',\n", + " 'Lst': '130',\n", + " 'Vol': '0',\n", + " 'OI': '3061',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '2.08',\n", + " 'Bid': '4.45',\n", + " 'Ask': '5.03',\n", + " 'Lst': '4.8',\n", + " 'Vol': '6',\n", + " 'OI': '2028',\n", + " 'BidSize': '421',\n", + " 'AskSize': '387'}]},\n", + " {'SymbolGroup': 'QQQ20250117319.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '-4.29',\n", + " 'ChgPct': '-3.53',\n", + " 'Bid': '120.42',\n", + " 'Ask': '122.29',\n", + " 'Lst': '121.57',\n", + " 'Vol': '1',\n", + " 'OI': '2365',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '0.97',\n", + " 'Bid': '4.84',\n", + " 'Ask': '5.35',\n", + " 'Lst': '5.14',\n", + " 'Vol': '2',\n", + " 'OI': '8310',\n", + " 'BidSize': '356',\n", + " 'AskSize': '243'}]},\n", + " {'SymbolGroup': 'QQQ20250117324.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '116.08',\n", + " 'Ask': '117.95',\n", + " 'Lst': '120.21',\n", + " 'Vol': '0',\n", + " 'OI': '494',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '1.08',\n", + " 'Bid': '5.28',\n", + " 'Ask': '5.95',\n", + " 'Lst': '5.56',\n", + " 'Vol': '17',\n", + " 'OI': '2033',\n", + " 'BidSize': '289',\n", + " 'AskSize': '345'}]},\n", + " {'SymbolGroup': 'QQQ20250117329.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '-1.28',\n", + " 'ChgPct': '-1.11',\n", + " 'Bid': '111.79',\n", + " 'Ask': '113.64',\n", + " 'Lst': '115.77',\n", + " 'Vol': '1',\n", + " 'OI': '1994',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '2.96',\n", + " 'Bid': '5.74',\n", + " 'Ask': '6.33',\n", + " 'Lst': '6.08',\n", + " 'Vol': '26',\n", + " 'OI': '1115',\n", + " 'BidSize': '303',\n", + " 'AskSize': '390'}]},\n", + " {'SymbolGroup': 'QQQ20250117334.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.52',\n", + " 'Ask': '109.37',\n", + " 'Lst': '106.5',\n", + " 'Vol': '0',\n", + " 'OI': '178',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.27',\n", + " 'Ask': '6.73',\n", + " 'Lst': '5.88',\n", + " 'Vol': '0',\n", + " 'OI': '2143',\n", + " 'BidSize': '323',\n", + " 'AskSize': '79'}]},\n", + " {'SymbolGroup': 'QQQ20250117339.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.3',\n", + " 'Ask': '105.13',\n", + " 'Lst': '107.26',\n", + " 'Vol': '0',\n", + " 'OI': '3199',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.11',\n", + " 'ChgPct': '1.52',\n", + " 'Bid': '7.03',\n", + " 'Ask': '7.47',\n", + " 'Lst': '7.26',\n", + " 'Vol': '2',\n", + " 'OI': '3492',\n", + " 'BidSize': '662',\n", + " 'AskSize': '1178'}]},\n", + " {'SymbolGroup': 'QQQ20250117344.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '-0.44',\n", + " 'ChgPct': '-0.44',\n", + " 'Bid': '99.27',\n", + " 'Ask': '100.9',\n", + " 'Lst': '99.51',\n", + " 'Vol': '60',\n", + " 'OI': '1188',\n", + " 'BidSize': '18',\n", + " 'AskSize': '17'},\n", + " {'Sym': 'QQQ 250117P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '6.62',\n", + " 'Bid': '7.36',\n", + " 'Ask': '8.09',\n", + " 'Lst': '7.85',\n", + " 'Vol': '8',\n", + " 'OI': '977',\n", + " 'BidSize': '374',\n", + " 'AskSize': '322'}]},\n", + " {'SymbolGroup': 'QQQ20250117349.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-1.16',\n", + " 'ChgPct': '-1.2',\n", + " 'Bid': '94.97',\n", + " 'Ask': '96.79',\n", + " 'Lst': '96.35',\n", + " 'Vol': '12',\n", + " 'OI': '3271',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-1.33',\n", + " 'Bid': '8.25',\n", + " 'Ask': '8.72',\n", + " 'Lst': '8.29',\n", + " 'Vol': '4',\n", + " 'OI': '3792',\n", + " 'BidSize': '654',\n", + " 'AskSize': '1104'}]},\n", + " {'SymbolGroup': 'QQQ20250117354.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.88',\n", + " 'Ask': '92.68',\n", + " 'Lst': '92.67',\n", + " 'Vol': '0',\n", + " 'OI': '1610',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '1.1',\n", + " 'Bid': '8.93',\n", + " 'Ask': '9.41',\n", + " 'Lst': '9.07',\n", + " 'Vol': '1',\n", + " 'OI': '3054',\n", + " 'BidSize': '648',\n", + " 'AskSize': '1058'}]},\n", + " {'SymbolGroup': 'QQQ20250117359.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '-3.72',\n", + " 'ChgPct': '-4.21',\n", + " 'Bid': '86.83',\n", + " 'Ask': '88.62',\n", + " 'Lst': '88.34',\n", + " 'Vol': '2',\n", + " 'OI': '1070',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.15',\n", + " 'ChgPct': '1.54',\n", + " 'Bid': '9.66',\n", + " 'Ask': '10.16',\n", + " 'Lst': '9.75',\n", + " 'Vol': '10',\n", + " 'OI': '5285',\n", + " 'BidSize': '640',\n", + " 'AskSize': '1050'}]},\n", + " {'SymbolGroup': 'QQQ20250117364.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-2.08',\n", + " 'ChgPct': '-2.49',\n", + " 'Bid': '82.84',\n", + " 'Ask': '84.61',\n", + " 'Lst': '83.42',\n", + " 'Vol': '8',\n", + " 'OI': '1387',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0.63',\n", + " 'ChgPct': '5.93',\n", + " 'Bid': '10.23',\n", + " 'Ask': '10.77',\n", + " 'Lst': '10.63',\n", + " 'Vol': '9',\n", + " 'OI': '3653',\n", + " 'BidSize': '1080',\n", + " 'AskSize': '203'}]},\n", + " {'SymbolGroup': 'QQQ20250117369.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-0.32',\n", + " 'Bid': '78.9',\n", + " 'Ask': '80.65',\n", + " 'Lst': '80.16',\n", + " 'Vol': '7',\n", + " 'OI': '1444',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0.34',\n", + " 'ChgPct': '2.98',\n", + " 'Bid': '11.28',\n", + " 'Ask': '11.81',\n", + " 'Lst': '11.4',\n", + " 'Vol': '3',\n", + " 'OI': '5080',\n", + " 'BidSize': '549',\n", + " 'AskSize': '1054'}]},\n", + " {'SymbolGroup': 'QQQ20250117374.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '-1.08',\n", + " 'ChgPct': '-1.38',\n", + " 'Bid': '75.36',\n", + " 'Ask': '76.76',\n", + " 'Lst': '78',\n", + " 'Vol': '52',\n", + " 'OI': '1151',\n", + " 'BidSize': '26',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250117P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '1.47',\n", + " 'Bid': '12.14',\n", + " 'Ask': '12.61',\n", + " 'Lst': '12.21',\n", + " 'Vol': '4',\n", + " 'OI': '11928',\n", + " 'BidSize': '339',\n", + " 'AskSize': '216'}]},\n", + " {'SymbolGroup': 'QQQ20250117379.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.88',\n", + " 'ChgPct': '1.19',\n", + " 'Bid': '71.28',\n", + " 'Ask': '72.91',\n", + " 'Lst': '74.11',\n", + " 'Vol': '63',\n", + " 'OI': '3461',\n", + " 'BidSize': '33',\n", + " 'AskSize': '28'},\n", + " {'Sym': 'QQQ 250117P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0.13',\n", + " 'ChgPct': '0.98',\n", + " 'Bid': '13.1',\n", + " 'Ask': '13.54',\n", + " 'Lst': '13.2',\n", + " 'Vol': '22',\n", + " 'OI': '11767',\n", + " 'BidSize': '273',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20250117384.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-2.85',\n", + " 'ChgPct': '-4.12',\n", + " 'Bid': '67.52',\n", + " 'Ask': '69.14',\n", + " 'Lst': '69.15',\n", + " 'Vol': '11',\n", + " 'OI': '1299',\n", + " 'BidSize': '12',\n", + " 'AskSize': '311'},\n", + " {'Sym': 'QQQ 250117P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.88',\n", + " 'Ask': '14.86',\n", + " 'Lst': '13.99',\n", + " 'Vol': '0',\n", + " 'OI': '1414',\n", + " 'BidSize': '139',\n", + " 'AskSize': '70'}]},\n", + " {'SymbolGroup': 'QQQ20250117389.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '-2.53',\n", + " 'ChgPct': '-3.86',\n", + " 'Bid': '63.75',\n", + " 'Ask': '65.43',\n", + " 'Lst': '65.47',\n", + " 'Vol': '49',\n", + " 'OI': '1752',\n", + " 'BidSize': '319',\n", + " 'AskSize': '316'},\n", + " {'Sym': 'QQQ 250117P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.77',\n", + " 'ChgPct': '5',\n", + " 'Bid': '15.3',\n", + " 'Ask': '15.86',\n", + " 'Lst': '15.41',\n", + " 'Vol': '4',\n", + " 'OI': '3072',\n", + " 'BidSize': '222',\n", + " 'AskSize': '213'}]},\n", + " {'SymbolGroup': 'QQQ20250117394.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.21',\n", + " 'Ask': '61.79',\n", + " 'Lst': '64.33',\n", + " 'Vol': '0',\n", + " 'OI': '533',\n", + " 'BidSize': '12',\n", + " 'AskSize': '310'},\n", + " {'Sym': 'QQQ 250117P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0.8',\n", + " 'ChgPct': '4.79',\n", + " 'Bid': '16.27',\n", + " 'Ask': '17.12',\n", + " 'Lst': '16.7',\n", + " 'Vol': '27',\n", + " 'OI': '774',\n", + " 'BidSize': '431',\n", + " 'AskSize': '229'}]},\n", + " {'SymbolGroup': 'QQQ20250117399.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-2.35',\n", + " 'ChgPct': '-4.08',\n", + " 'Bid': '56.7',\n", + " 'Ask': '58.22',\n", + " 'Lst': '57.6',\n", + " 'Vol': '15',\n", + " 'OI': '2818',\n", + " 'BidSize': '15',\n", + " 'AskSize': '304'},\n", + " {'Sym': 'QQQ 250117P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.45',\n", + " 'ChgPct': '2.51',\n", + " 'Bid': '17.75',\n", + " 'Ask': '18.24',\n", + " 'Lst': '17.95',\n", + " 'Vol': '14',\n", + " 'OI': '6600',\n", + " 'BidSize': '235',\n", + " 'AskSize': '124'}]},\n", + " {'SymbolGroup': 'QQQ20250117404.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '-0.8',\n", + " 'ChgPct': '-1.48',\n", + " 'Bid': '53.21',\n", + " 'Ask': '54.73',\n", + " 'Lst': '54.07',\n", + " 'Vol': '6',\n", + " 'OI': '1036',\n", + " 'BidSize': '16',\n", + " 'AskSize': '320'},\n", + " {'Sym': 'QQQ 250117P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '1.06',\n", + " 'ChgPct': '5.51',\n", + " 'Bid': '18.93',\n", + " 'Ask': '19.79',\n", + " 'Lst': '19.25',\n", + " 'Vol': '27',\n", + " 'OI': '1748',\n", + " 'BidSize': '416',\n", + " 'AskSize': '192'}]},\n", + " {'SymbolGroup': 'QQQ20250117409.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-0.33',\n", + " 'Bid': '50.01',\n", + " 'Ask': '51.33',\n", + " 'Lst': '51.78',\n", + " 'Vol': '51',\n", + " 'OI': '2867',\n", + " 'BidSize': '61',\n", + " 'AskSize': '323'},\n", + " {'Sym': 'QQQ 250117P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0.5',\n", + " 'ChgPct': '2.4',\n", + " 'Bid': '20.61',\n", + " 'Ask': '21.12',\n", + " 'Lst': '20.87',\n", + " 'Vol': '154',\n", + " 'OI': '2963',\n", + " 'BidSize': '180',\n", + " 'AskSize': '110'}]},\n", + " {'SymbolGroup': 'QQQ20250117414.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '0.17',\n", + " 'Bid': '46.61',\n", + " 'Ask': '48.02',\n", + " 'Lst': '48.19',\n", + " 'Vol': '4',\n", + " 'OI': '1517',\n", + " 'BidSize': '5',\n", + " 'AskSize': '324'},\n", + " {'Sym': 'QQQ 250117P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '1.76',\n", + " 'ChgPct': '7.99',\n", + " 'Bid': '21.98',\n", + " 'Ask': '22.93',\n", + " 'Lst': '22.04',\n", + " 'Vol': '6',\n", + " 'OI': '464',\n", + " 'BidSize': '488',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20250117419.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-3.06',\n", + " 'ChgPct': '-6.94',\n", + " 'Bid': '43.47',\n", + " 'Ask': '44.81',\n", + " 'Lst': '44.09',\n", + " 'Vol': '6',\n", + " 'OI': '2748',\n", + " 'BidSize': '16',\n", + " 'AskSize': '321'},\n", + " {'Sym': 'QQQ 250117P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.58',\n", + " 'ChgPct': '2.4',\n", + " 'Bid': '23.91',\n", + " 'Ask': '24.44',\n", + " 'Lst': '24.15',\n", + " 'Vol': '20',\n", + " 'OI': '2688',\n", + " 'BidSize': '142',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20250117424.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-0.55',\n", + " 'ChgPct': '-1.33',\n", + " 'Bid': '40.52',\n", + " 'Ask': '41.69',\n", + " 'Lst': '41.3',\n", + " 'Vol': '43',\n", + " 'OI': '1659',\n", + " 'BidSize': '30',\n", + " 'AskSize': '319'},\n", + " {'Sym': 'QQQ 250117P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '1.48',\n", + " 'Bid': '25.51',\n", + " 'Ask': '26.36',\n", + " 'Lst': '25.73',\n", + " 'Vol': '4',\n", + " 'OI': '1418',\n", + " 'BidSize': '77',\n", + " 'AskSize': '92'}]},\n", + " {'SymbolGroup': 'QQQ20250117429.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.16',\n", + " 'ChgPct': '-3.01',\n", + " 'Bid': '37.67',\n", + " 'Ask': '38.69',\n", + " 'Lst': '38.52',\n", + " 'Vol': '50',\n", + " 'OI': '2605',\n", + " 'BidSize': '48',\n", + " 'AskSize': '321'},\n", + " {'Sym': 'QQQ 250117P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.39',\n", + " 'ChgPct': '1.4',\n", + " 'Bid': '27.51',\n", + " 'Ask': '28.47',\n", + " 'Lst': '27.84',\n", + " 'Vol': '7',\n", + " 'OI': '490',\n", + " 'BidSize': '264',\n", + " 'AskSize': '150'}]},\n", + " {'SymbolGroup': 'QQQ20250117434.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.78',\n", + " 'Ask': '35.42',\n", + " 'Lst': '38.48',\n", + " 'Vol': '0',\n", + " 'OI': '5498',\n", + " 'BidSize': '50',\n", + " 'AskSize': '3'},\n", + " {'Sym': 'QQQ 250117P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0.74',\n", + " 'ChgPct': '2.46',\n", + " 'Bid': '29.75',\n", + " 'Ask': '30.64',\n", + " 'Lst': '30.09',\n", + " 'Vol': '2',\n", + " 'OI': '3461',\n", + " 'BidSize': '157',\n", + " 'AskSize': '148'}]},\n", + " {'SymbolGroup': 'QQQ20250117439.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-2.15',\n", + " 'Bid': '31.99',\n", + " 'Ask': '32.92',\n", + " 'Lst': '32.63',\n", + " 'Vol': '773',\n", + " 'OI': '2469',\n", + " 'BidSize': '59',\n", + " 'AskSize': '94'},\n", + " {'Sym': 'QQQ 250117P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-1.64',\n", + " 'Bid': '31.87',\n", + " 'Ask': '32.91',\n", + " 'Lst': '31.09',\n", + " 'Vol': '20',\n", + " 'OI': '807',\n", + " 'BidSize': '239',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20250117444.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-1.15',\n", + " 'ChgPct': '-3.81',\n", + " 'Bid': '29.44',\n", + " 'Ask': '30.21',\n", + " 'Lst': '30.22',\n", + " 'Vol': '1',\n", + " 'OI': '3347',\n", + " 'BidSize': '112',\n", + " 'AskSize': '125'},\n", + " {'Sym': 'QQQ 250117P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '2.07',\n", + " 'ChgPct': '5.96',\n", + " 'Bid': '34.32',\n", + " 'Ask': '35.37',\n", + " 'Lst': '34.72',\n", + " 'Vol': '2',\n", + " 'OI': '859',\n", + " 'BidSize': '207',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20250117449.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-0.18',\n", + " 'ChgPct': '-0.65',\n", + " 'Bid': '26.93',\n", + " 'Ask': '27.49',\n", + " 'Lst': '27.8',\n", + " 'Vol': '8',\n", + " 'OI': '4450',\n", + " 'BidSize': '126',\n", + " 'AskSize': '105'},\n", + " {'Sym': 'QQQ 250117P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.69',\n", + " 'Ask': '38.02',\n", + " 'Lst': '36.84',\n", + " 'Vol': '0',\n", + " 'OI': '513',\n", + " 'BidSize': '176',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20250117454.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-1.05',\n", + " 'ChgPct': '-4.18',\n", + " 'Bid': '24.48',\n", + " 'Ask': '25.31',\n", + " 'Lst': '25.1',\n", + " 'Vol': '10',\n", + " 'OI': '866',\n", + " 'BidSize': '151',\n", + " 'AskSize': '191'},\n", + " {'Sym': 'QQQ 250117P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.47',\n", + " 'Ask': '40.97',\n", + " 'Lst': '36.83',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '134',\n", + " 'AskSize': '102'}]},\n", + " {'SymbolGroup': 'QQQ20250117459.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '-0.7',\n", + " 'ChgPct': '-3.09',\n", + " 'Bid': '22.24',\n", + " 'Ask': '23.06',\n", + " 'Lst': '22.65',\n", + " 'Vol': '66',\n", + " 'OI': '3629',\n", + " 'BidSize': '160',\n", + " 'AskSize': '214'},\n", + " {'Sym': 'QQQ 250117P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '1.91',\n", + " 'ChgPct': '4.51',\n", + " 'Bid': '42.43',\n", + " 'Ask': '44.11',\n", + " 'Lst': '42.31',\n", + " 'Vol': '4',\n", + " 'OI': '92',\n", + " 'BidSize': '385',\n", + " 'AskSize': '328'}]},\n", + " {'SymbolGroup': 'QQQ20250117464.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-4.53',\n", + " 'Bid': '20.18',\n", + " 'Ask': '20.94',\n", + " 'Lst': '20.97',\n", + " 'Vol': '3',\n", + " 'OI': '786',\n", + " 'BidSize': '165',\n", + " 'AskSize': '220'},\n", + " {'Sym': 'QQQ 250117P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-13.95',\n", + " 'ChgPct': '-30.1',\n", + " 'Bid': '45.69',\n", + " 'Ask': '47.1',\n", + " 'Lst': '46.34',\n", + " 'Vol': '85',\n", + " 'OI': '4',\n", + " 'BidSize': '359',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20250117469.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-0.89',\n", + " 'ChgPct': '-4.71',\n", + " 'Bid': '18.15',\n", + " 'Ask': '18.95',\n", + " 'Lst': '18.91',\n", + " 'Vol': '14',\n", + " 'OI': '478',\n", + " 'BidSize': '184',\n", + " 'AskSize': '226'},\n", + " {'Sym': 'QQQ 250117P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '4.06',\n", + " 'ChgPct': '8.19',\n", + " 'Bid': '49.15',\n", + " 'Ask': '50.84',\n", + " 'Lst': '49.56',\n", + " 'Vol': '12',\n", + " 'OI': '11',\n", + " 'BidSize': '358',\n", + " 'AskSize': '16'}]},\n", + " {'SymbolGroup': 'QQQ20250117474.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '-0.04',\n", + " 'ChgPct': '-0.23',\n", + " 'Bid': '16.37',\n", + " 'Ask': '17.1',\n", + " 'Lst': '17.53',\n", + " 'Vol': '22',\n", + " 'OI': '686',\n", + " 'BidSize': '185',\n", + " 'AskSize': '129'},\n", + " {'Sym': 'QQQ 250117P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '2.1',\n", + " 'ChgPct': '3.92',\n", + " 'Bid': '52.84',\n", + " 'Ask': '54.57',\n", + " 'Lst': '53.61',\n", + " 'Vol': '12',\n", + " 'OI': '1',\n", + " 'BidSize': '356',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250117479.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-0.53',\n", + " 'ChgPct': '-3.45',\n", + " 'Bid': '14.63',\n", + " 'Ask': '15.38',\n", + " 'Lst': '15.35',\n", + " 'Vol': '1',\n", + " 'OI': '907',\n", + " 'BidSize': '210',\n", + " 'AskSize': '72'},\n", + " {'Sym': 'QQQ 250117P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.82',\n", + " 'Ask': '58.63',\n", + " 'Lst': '55.95',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '49',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117484.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.12',\n", + " 'Ask': '13.63',\n", + " 'Lst': '14.31',\n", + " 'Vol': '0',\n", + " 'OI': '3260',\n", + " 'BidSize': '203',\n", + " 'AskSize': '146'},\n", + " {'Sym': 'QQQ 250117P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.1',\n", + " 'Ask': '62.88',\n", + " 'Lst': '58.18',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '49',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250117489.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-0.62',\n", + " 'ChgPct': '-5.08',\n", + " 'Bid': '11.68',\n", + " 'Ask': '12.35',\n", + " 'Lst': '12.21',\n", + " 'Vol': '42',\n", + " 'OI': '380',\n", + " 'BidSize': '209',\n", + " 'AskSize': '77'},\n", + " {'Sym': 'QQQ 250117P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.69',\n", + " 'Ask': '67.42',\n", + " 'Lst': '65.5',\n", + " 'Vol': '5',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117494.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '-0.95',\n", + " 'ChgPct': '-8.96',\n", + " 'Bid': '10.29',\n", + " 'Ask': '11.03',\n", + " 'Lst': '10.6',\n", + " 'Vol': '72',\n", + " 'OI': '525',\n", + " 'BidSize': '253',\n", + " 'AskSize': '63'},\n", + " {'Sym': 'QQQ 250117P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.58',\n", + " 'Ask': '72.37',\n", + " 'Lst': '89.69',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117499.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '-0.51',\n", + " 'ChgPct': '-5.38',\n", + " 'Bid': '9.15',\n", + " 'Ask': '9.78',\n", + " 'Lst': '9.48',\n", + " 'Vol': '27',\n", + " 'OI': '1412',\n", + " 'BidSize': '254',\n", + " 'AskSize': '288'},\n", + " {'Sym': 'QQQ 250117P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.57',\n", + " 'Ask': '77.37',\n", + " 'Lst': '72.62',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117504.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '-0.46',\n", + " 'ChgPct': '-5.48',\n", + " 'Bid': '8.19',\n", + " 'Ask': '8.7',\n", + " 'Lst': '8.39',\n", + " 'Vol': '57',\n", + " 'OI': '2689',\n", + " 'BidSize': '208',\n", + " 'AskSize': '345'},\n", + " {'Sym': 'QQQ 250117P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.57',\n", + " 'Ask': '82.37',\n", + " 'Lst': '77.6',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117509.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.96',\n", + " 'Ask': '7.82',\n", + " 'Lst': '7.77',\n", + " 'Vol': '0',\n", + " 'OI': '400',\n", + " 'BidSize': '131',\n", + " 'AskSize': '175'},\n", + " {'Sym': 'QQQ 250117P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.56',\n", + " 'Ask': '87.38',\n", + " 'Lst': '84.44',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117514.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.5',\n", + " 'Ask': '6.82',\n", + " 'Lst': '7.42',\n", + " 'Vol': '0',\n", + " 'OI': '1194',\n", + " 'BidSize': '1',\n", + " 'AskSize': '291'},\n", + " {'Sym': 'QQQ 250117P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.56',\n", + " 'Ask': '92.38',\n", + " 'Lst': '89.47',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117519.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '-0.42',\n", + " 'ChgPct': '-6.98',\n", + " 'Bid': '5.5',\n", + " 'Ask': '6.09',\n", + " 'Lst': '6.02',\n", + " 'Vol': '7',\n", + " 'OI': '1006',\n", + " 'BidSize': '222',\n", + " 'AskSize': '353'},\n", + " {'Sym': 'QQQ 250117P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.55',\n", + " 'Ask': '97.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117524.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.73',\n", + " 'Ask': '5.36',\n", + " 'Lst': '5.2',\n", + " 'Vol': '0',\n", + " 'OI': '238',\n", + " 'BidSize': '359',\n", + " 'AskSize': '356'},\n", + " {'Sym': 'QQQ 250117P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.55',\n", + " 'Ask': '102.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117529.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.45',\n", + " 'Ask': '4.73',\n", + " 'Lst': '4.54',\n", + " 'Vol': '0',\n", + " 'OI': '625',\n", + " 'BidSize': '1',\n", + " 'AskSize': '261'},\n", + " {'Sym': 'QQQ 250117P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '105.55',\n", + " 'Ask': '107.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117534.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.58',\n", + " 'Ask': '4.21',\n", + " 'Lst': '3.72',\n", + " 'Vol': '0',\n", + " 'OI': '148',\n", + " 'BidSize': '346',\n", + " 'AskSize': '321'},\n", + " {'Sym': 'QQQ 250117P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.54',\n", + " 'Ask': '112.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117539.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.27',\n", + " 'Ask': '3.7',\n", + " 'Lst': '3.08',\n", + " 'Vol': '0',\n", + " 'OI': '154',\n", + " 'BidSize': '147',\n", + " 'AskSize': '275'},\n", + " {'Sym': 'QQQ 250117P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '115.54',\n", + " 'Ask': '117.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117544.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '-0.12',\n", + " 'ChgPct': '-3.88',\n", + " 'Bid': '2.78',\n", + " 'Ask': '3.26',\n", + " 'Lst': '3.09',\n", + " 'Vol': '2',\n", + " 'OI': '77',\n", + " 'BidSize': '322',\n", + " 'AskSize': '399'},\n", + " {'Sym': 'QQQ 250117P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '120.53',\n", + " 'Ask': '122.39',\n", + " 'Lst': '131.37',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117549.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '-0.23',\n", + " 'ChgPct': '-8.3',\n", + " 'Bid': '2.54',\n", + " 'Ask': '2.81',\n", + " 'Lst': '2.77',\n", + " 'Vol': '15',\n", + " 'OI': '1424',\n", + " 'BidSize': '1',\n", + " 'AskSize': '356'},\n", + " {'Sym': 'QQQ 250117P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.53',\n", + " 'Ask': '127.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117554.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.09',\n", + " 'Ask': '2.46',\n", + " 'Lst': '1.32',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '338',\n", + " 'AskSize': '340'},\n", + " {'Sym': 'QQQ 250117P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.53',\n", + " 'Ask': '132.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117559.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.8',\n", + " 'Ask': '2.22',\n", + " 'Lst': '2.12',\n", + " 'Vol': '0',\n", + " 'OI': '188',\n", + " 'BidSize': '332',\n", + " 'AskSize': '372'},\n", + " {'Sym': 'QQQ 250117P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.53',\n", + " 'Ask': '137.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117564.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '1.17',\n", + " 'ChgPct': '56.52',\n", + " 'Bid': '1.64',\n", + " 'Ask': '1.87',\n", + " 'Lst': '2.07',\n", + " 'Vol': '1',\n", + " 'OI': '181',\n", + " 'BidSize': '102',\n", + " 'AskSize': '126'},\n", + " {'Sym': 'QQQ 250117P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '140.52',\n", + " 'Ask': '142.4',\n", + " 'Lst': '159.79',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117569.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '-0.16',\n", + " 'ChgPct': '-9.76',\n", + " 'Bid': '1.35',\n", + " 'Ask': '1.72',\n", + " 'Lst': '1.64',\n", + " 'Vol': '1',\n", + " 'OI': '53',\n", + " 'BidSize': '149',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '145.52',\n", + " 'Ask': '147.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117574.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '-0.11',\n", + " 'ChgPct': '-7.86',\n", + " 'Bid': '1.18',\n", + " 'Ask': '1.52',\n", + " 'Lst': '1.4',\n", + " 'Vol': '3',\n", + " 'OI': '538',\n", + " 'BidSize': '152',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '150.52',\n", + " 'Ask': '152.4',\n", + " 'Lst': '169.83',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117579.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.02',\n", + " 'Ask': '1.35',\n", + " 'Lst': '1.32',\n", + " 'Vol': '0',\n", + " 'OI': '137',\n", + " 'BidSize': '156',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '155.51',\n", + " 'Ask': '157.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117584.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.89',\n", + " 'Ask': '1.21',\n", + " 'Lst': '0.69',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '160',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '160.5',\n", + " 'Ask': '162.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117589.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.77',\n", + " 'Ask': '1.09',\n", + " 'Lst': '0.87',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '160',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.49',\n", + " 'Ask': '167.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117594.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.67',\n", + " 'Ask': '0.98',\n", + " 'Lst': '0.71',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '159',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '170.49',\n", + " 'Ask': '172.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117599.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.58',\n", + " 'Ask': '0.89',\n", + " 'Lst': '0.74',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '159',\n", + " 'AskSize': '149'},\n", + " {'Sym': 'QQQ 250117P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '175.49',\n", + " 'Ask': '177.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117604.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.51',\n", + " 'Ask': '0.81',\n", + " 'Lst': '0.53',\n", + " 'Vol': '0',\n", + " 'OI': '112',\n", + " 'BidSize': '157',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 250117P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '180.48',\n", + " 'Ask': '182.46',\n", + " 'Lst': '199.7',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117609.78',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.44',\n", + " 'Ask': '0.74',\n", + " 'Lst': '0.49',\n", + " 'Vol': '0',\n", + " 'OI': '95',\n", + " 'BidSize': '157',\n", + " 'AskSize': '103'},\n", + " {'Sym': 'QQQ 250117P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '185.47',\n", + " 'Ask': '187.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117615',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.68',\n", + " 'Lst': '0.55',\n", + " 'Vol': '0',\n", + " 'OI': '134',\n", + " 'BidSize': '1',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 250117P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '190.68',\n", + " 'Ask': '192.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117620',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.46',\n", + " 'Ask': '0.63',\n", + " 'Lst': '0.46',\n", + " 'Vol': '20',\n", + " 'OI': '46',\n", + " 'BidSize': '39',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 250117P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.68',\n", + " 'Ask': '197.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117625',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.29',\n", + " 'Ask': '0.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '156',\n", + " 'AskSize': '265'},\n", + " {'Sym': 'QQQ 250117P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.67',\n", + " 'Ask': '202.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117630',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.25',\n", + " 'Ask': '0.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '156',\n", + " 'AskSize': '265'},\n", + " {'Sym': 'QQQ 250117P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.66',\n", + " 'Ask': '207.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117635',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.22',\n", + " 'Ask': '0.51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '154',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 250117P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '210.65',\n", + " 'Ask': '212.71',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250117640',\n", + " 'Legs': [{'Sym': 'QQQ 250117C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '0.03',\n", + " 'ChgPct': '12',\n", + " 'Bid': '0.19',\n", + " 'Ask': '0.48',\n", + " 'Lst': '0.25',\n", + " 'Vol': '1',\n", + " 'OI': '1',\n", + " 'BidSize': '154',\n", + " 'AskSize': '183'},\n", + " {'Sym': 'QQQ 250117P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '215.64',\n", + " 'Ask': '217.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jun 20',\n", + " 'Year': '2025',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 509},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20250620159.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00159780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '269.51',\n", + " 'Ask': '273.38',\n", + " 'Lst': '275.38',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '50',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00159780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '159.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.43',\n", + " 'Ask': '0.91',\n", + " 'Lst': '0.53',\n", + " 'Vol': '0',\n", + " 'OI': '310',\n", + " 'BidSize': '134',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250620164.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00164780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '264.89',\n", + " 'Ask': '268.76',\n", + " 'Lst': '269.11',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '50',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00164780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '164.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.48',\n", + " 'Ask': '0.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '83',\n", + " 'BidSize': '174',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620169.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00169780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '260.27',\n", + " 'Ask': '264.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00169780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '169.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.54',\n", + " 'Ask': '1.04',\n", + " 'Lst': '1',\n", + " 'Vol': '0',\n", + " 'OI': '95',\n", + " 'BidSize': '174',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620174.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '255.66',\n", + " 'Ask': '259.53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '50',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.61',\n", + " 'Ask': '1.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '83',\n", + " 'BidSize': '175',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620179.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '251.05',\n", + " 'Ask': '254.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '51',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.68',\n", + " 'Ask': '1.19',\n", + " 'Lst': '0.93',\n", + " 'Vol': '0',\n", + " 'OI': '255',\n", + " 'BidSize': '175',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620184.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '246.45',\n", + " 'Ask': '250.32',\n", + " 'Lst': '246.3',\n", + " 'Vol': '0',\n", + " 'OI': '258',\n", + " 'BidSize': '51',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.76',\n", + " 'Ask': '1.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '101',\n", + " 'BidSize': '135',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620189.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '241.85',\n", + " 'Ask': '245.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '51',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.84',\n", + " 'Ask': '1.36',\n", + " 'Lst': '1.25',\n", + " 'Vol': '0',\n", + " 'OI': '227',\n", + " 'BidSize': '175',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620194.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '237.26',\n", + " 'Ask': '241.13',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '137',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.93',\n", + " 'Ask': '1.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '195',\n", + " 'BidSize': '136',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620199.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '232.68',\n", + " 'Ask': '236.55',\n", + " 'Lst': '229.28',\n", + " 'Vol': '0',\n", + " 'OI': '238',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-1.59',\n", + " 'Bid': '1.07',\n", + " 'Ask': '1.51',\n", + " 'Lst': '1.26',\n", + " 'Vol': '11',\n", + " 'OI': '6042',\n", + " 'BidSize': '491',\n", + " 'AskSize': '650'}]},\n", + " {'SymbolGroup': 'QQQ20250620204.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '228.1',\n", + " 'Ask': '231.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '146',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.67',\n", + " 'Lst': '1.4',\n", + " 'Vol': '0',\n", + " 'OI': '48',\n", + " 'BidSize': '176',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620209.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '223.53',\n", + " 'Ask': '227.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '168',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.23',\n", + " 'Ask': '1.79',\n", + " 'Lst': '1.45',\n", + " 'Vol': '0',\n", + " 'OI': '336',\n", + " 'BidSize': '171',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620214.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '218.97',\n", + " 'Ask': '222.84',\n", + " 'Lst': '203.53',\n", + " 'Vol': '0',\n", + " 'OI': '149',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.34',\n", + " 'Ask': '1.92',\n", + " 'Lst': '1.95',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '137',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620219.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.42',\n", + " 'Ask': '218.29',\n", + " 'Lst': '202.33',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.46',\n", + " 'Ask': '2.07',\n", + " 'Lst': '2.08',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '177',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620224.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.88',\n", + " 'Ask': '213.75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '-0.09',\n", + " 'ChgPct': '-5.03',\n", + " 'Bid': '1.59',\n", + " 'Ask': '2.22',\n", + " 'Lst': '1.79',\n", + " 'Vol': '4',\n", + " 'OI': '51',\n", + " 'BidSize': '178',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620229.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.35',\n", + " 'Ask': '209.22',\n", + " 'Lst': '186.75',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '12',\n", + " 'AskSize': '32'},\n", + " {'Sym': 'QQQ 250620P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.73',\n", + " 'Ask': '2.38',\n", + " 'Lst': '2.04',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '178',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620234.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.83',\n", + " 'Ask': '204.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '169',\n", + " 'BidSize': '12',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 250620P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.89',\n", + " 'Ask': '2.54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '104',\n", + " 'BidSize': '138',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250620239.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '196.32',\n", + " 'Ask': '200.19',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '12',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 250620P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.05',\n", + " 'Ask': '2.73',\n", + " 'Lst': '2.74',\n", + " 'Vol': '0',\n", + " 'OI': '2104',\n", + " 'BidSize': '202',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250620244.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.82',\n", + " 'Ask': '195.69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '124',\n", + " 'BidSize': '12',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 250620P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.23',\n", + " 'Ask': '2.93',\n", + " 'Lst': '2.6',\n", + " 'Vol': '0',\n", + " 'OI': '592',\n", + " 'BidSize': '158',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250620249.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '187.34',\n", + " 'Ask': '191.21',\n", + " 'Lst': '187.56',\n", + " 'Vol': '0',\n", + " 'OI': '329',\n", + " 'BidSize': '13',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 250620P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '3.57',\n", + " 'Bid': '2.42',\n", + " 'Ask': '3.15',\n", + " 'Lst': '2.8',\n", + " 'Vol': '2',\n", + " 'OI': '4345',\n", + " 'BidSize': '203',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250620254.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '182.88',\n", + " 'Ask': '186.75',\n", + " 'Lst': '191.14',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '13',\n", + " 'AskSize': '43'},\n", + " {'Sym': 'QQQ 250620P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.62',\n", + " 'Ask': '3.38',\n", + " 'Lst': '3.03',\n", + " 'Vol': '0',\n", + " 'OI': '485',\n", + " 'BidSize': '215',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250620259.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.43',\n", + " 'Ask': '182.3',\n", + " 'Lst': '184.3',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '13',\n", + " 'AskSize': '43'},\n", + " {'Sym': 'QQQ 250620P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.84',\n", + " 'Ask': '3.65',\n", + " 'Lst': '3.51',\n", + " 'Vol': '0',\n", + " 'OI': '456',\n", + " 'BidSize': '181',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620264.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '173.99',\n", + " 'Ask': '177.86',\n", + " 'Lst': '158.44',\n", + " 'Vol': '0',\n", + " 'OI': '141',\n", + " 'BidSize': '13',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 250620P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.08',\n", + " 'Ask': '3.9',\n", + " 'Lst': '3.55',\n", + " 'Vol': '0',\n", + " 'OI': '90',\n", + " 'BidSize': '214',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20250620269.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.58',\n", + " 'Ask': '173.44',\n", + " 'Lst': '157.47',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '13',\n", + " 'AskSize': '33'},\n", + " {'Sym': 'QQQ 250620P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.44',\n", + " 'Ask': '4.21',\n", + " 'Lst': '3.62',\n", + " 'Vol': '0',\n", + " 'OI': '470',\n", + " 'BidSize': '154',\n", + " 'AskSize': '156'}]},\n", + " {'SymbolGroup': 'QQQ20250620274.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '165.42',\n", + " 'Ask': '168.72',\n", + " 'Lst': '152.99',\n", + " 'Vol': '0',\n", + " 'OI': '117',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.71',\n", + " 'Ask': '4.53',\n", + " 'Lst': '3.87',\n", + " 'Vol': '0',\n", + " 'OI': '917',\n", + " 'BidSize': '160',\n", + " 'AskSize': '153'}]},\n", + " {'SymbolGroup': 'QQQ20250620279.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.05',\n", + " 'Ask': '164.33',\n", + " 'Lst': '155.6',\n", + " 'Vol': '0',\n", + " 'OI': '269',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.04',\n", + " 'Ask': '4.47',\n", + " 'Lst': '3.95',\n", + " 'Vol': '0',\n", + " 'OI': '2719',\n", + " 'BidSize': '333',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20250620284.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '156.7',\n", + " 'Ask': '159.97',\n", + " 'Lst': '162.69',\n", + " 'Vol': '0',\n", + " 'OI': '122',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.36',\n", + " 'Ask': '4.87',\n", + " 'Lst': '4.4',\n", + " 'Vol': '0',\n", + " 'OI': '1813',\n", + " 'BidSize': '339',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250620289.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '152.37',\n", + " 'Ask': '155.64',\n", + " 'Lst': '157.33',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0.31',\n", + " 'ChgPct': '6.2',\n", + " 'Bid': '4.72',\n", + " 'Ask': '5.59',\n", + " 'Lst': '5',\n", + " 'Vol': '1',\n", + " 'OI': '59',\n", + " 'BidSize': '310',\n", + " 'AskSize': '279'}]},\n", + " {'SymbolGroup': 'QQQ20250620294.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '148.07',\n", + " 'Ask': '151.32',\n", + " 'Lst': '154.22',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.15',\n", + " 'Ask': '6.03',\n", + " 'Lst': '5.28',\n", + " 'Vol': '0',\n", + " 'OI': '95',\n", + " 'BidSize': '244',\n", + " 'AskSize': '334'}]},\n", + " {'SymbolGroup': 'QQQ20250620299.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.79',\n", + " 'Ask': '147.04',\n", + " 'Lst': '149',\n", + " 'Vol': '0',\n", + " 'OI': '211',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0.01',\n", + " 'ChgPct': '0.17',\n", + " 'Bid': '5.53',\n", + " 'Ask': '6.47',\n", + " 'Lst': '5.77',\n", + " 'Vol': '5',\n", + " 'OI': '3472',\n", + " 'BidSize': '257',\n", + " 'AskSize': '278'}]},\n", + " {'SymbolGroup': 'QQQ20250620304.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.54',\n", + " 'Ask': '142.77',\n", + " 'Lst': '141.53',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0.3',\n", + " 'ChgPct': '4.74',\n", + " 'Bid': '6.01',\n", + " 'Ask': '6.93',\n", + " 'Lst': '6.33',\n", + " 'Vol': '2',\n", + " 'OI': '1090',\n", + " 'BidSize': '236',\n", + " 'AskSize': '304'}]},\n", + " {'SymbolGroup': 'QQQ20250620309.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '135.32',\n", + " 'Ask': '138.54',\n", + " 'Lst': '132.11',\n", + " 'Vol': '0',\n", + " 'OI': '89',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-0.74',\n", + " 'Bid': '6.5',\n", + " 'Ask': '7.42',\n", + " 'Lst': '6.75',\n", + " 'Vol': '2',\n", + " 'OI': '2372',\n", + " 'BidSize': '237',\n", + " 'AskSize': '309'}]},\n", + " {'SymbolGroup': 'QQQ20250620314.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.13',\n", + " 'Ask': '134.34',\n", + " 'Lst': '131.41',\n", + " 'Vol': '0',\n", + " 'OI': '82',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.02',\n", + " 'Ask': '7.95',\n", + " 'Lst': '6.99',\n", + " 'Vol': '0',\n", + " 'OI': '891',\n", + " 'BidSize': '195',\n", + " 'AskSize': '344'}]},\n", + " {'SymbolGroup': 'QQQ20250620319.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '127.82',\n", + " 'Ask': '129.17',\n", + " 'Lst': '127.46',\n", + " 'Vol': '0',\n", + " 'OI': '297',\n", + " 'BidSize': '50',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.57',\n", + " 'Ask': '8.05',\n", + " 'Lst': '7.59',\n", + " 'Vol': '0',\n", + " 'OI': '978',\n", + " 'BidSize': '577',\n", + " 'AskSize': '337'}]},\n", + " {'SymbolGroup': 'QQQ20250620324.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '122.85',\n", + " 'Ask': '126.03',\n", + " 'Lst': '124.72',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '4.84',\n", + " 'Bid': '8.17',\n", + " 'Ask': '8.59',\n", + " 'Lst': '8.27',\n", + " 'Vol': '5',\n", + " 'OI': '2892',\n", + " 'BidSize': '718',\n", + " 'AskSize': '201'}]},\n", + " {'SymbolGroup': 'QQQ20250620329.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.76',\n", + " 'Ask': '121.93',\n", + " 'Lst': '124.79',\n", + " 'Vol': '0',\n", + " 'OI': '189',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0.43',\n", + " 'ChgPct': '4.78',\n", + " 'Bid': '8.79',\n", + " 'Ask': '9.31',\n", + " 'Lst': '8.99',\n", + " 'Vol': '1',\n", + " 'OI': '1067',\n", + " 'BidSize': '691',\n", + " 'AskSize': '351'}]},\n", + " {'SymbolGroup': 'QQQ20250620334.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.71',\n", + " 'Ask': '117.86',\n", + " 'Lst': '119.49',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.46',\n", + " 'Ask': '10.15',\n", + " 'Lst': '9.05',\n", + " 'Vol': '0',\n", + " 'OI': '1239',\n", + " 'BidSize': '740',\n", + " 'AskSize': '1054'}]},\n", + " {'SymbolGroup': 'QQQ20250620339.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.7',\n", + " 'Ask': '113.83',\n", + " 'Lst': '100.71',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.16',\n", + " 'Ask': '10.64',\n", + " 'Lst': '9.91',\n", + " 'Vol': '0',\n", + " 'OI': '1481',\n", + " 'BidSize': '669',\n", + " 'AskSize': '289'}]},\n", + " {'SymbolGroup': 'QQQ20250620344.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '106.73',\n", + " 'Ask': '109.84',\n", + " 'Lst': '106.27',\n", + " 'Vol': '0',\n", + " 'OI': '134',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.91',\n", + " 'Ask': '11.58',\n", + " 'Lst': '10.75',\n", + " 'Vol': '0',\n", + " 'OI': '134',\n", + " 'BidSize': '718',\n", + " 'AskSize': '356'}]},\n", + " {'SymbolGroup': 'QQQ20250620349.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-1.81',\n", + " 'Bid': '102.8',\n", + " 'Ask': '105.9',\n", + " 'Lst': '105.05',\n", + " 'Vol': '1',\n", + " 'OI': '426',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0.16',\n", + " 'ChgPct': '1.35',\n", + " 'Bid': '11.56',\n", + " 'Ask': '12.24',\n", + " 'Lst': '11.86',\n", + " 'Vol': '49',\n", + " 'OI': '4908',\n", + " 'BidSize': '1065',\n", + " 'AskSize': '274'}]},\n", + " {'SymbolGroup': 'QQQ20250620354.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.92',\n", + " 'Ask': '101.99',\n", + " 'Lst': '102.3',\n", + " 'Vol': '0',\n", + " 'OI': '102',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.56',\n", + " 'Ask': '13.41',\n", + " 'Lst': '11.8',\n", + " 'Vol': '0',\n", + " 'OI': '107',\n", + " 'BidSize': '490',\n", + " 'AskSize': '1152'}]},\n", + " {'SymbolGroup': 'QQQ20250620359.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.09',\n", + " 'Ask': '98.14',\n", + " 'Lst': '99.65',\n", + " 'Vol': '0',\n", + " 'OI': '1178',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.34',\n", + " 'ChgPct': '2.49',\n", + " 'Bid': '13.44',\n", + " 'Ask': '14.31',\n", + " 'Lst': '13.63',\n", + " 'Vol': '6',\n", + " 'OI': '1431',\n", + " 'BidSize': '565',\n", + " 'AskSize': '1142'}]},\n", + " {'SymbolGroup': 'QQQ20250620364.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '15.01',\n", + " 'ChgPct': '16.04',\n", + " 'Bid': '91.3',\n", + " 'Ask': '94.33',\n", + " 'Lst': '93.6',\n", + " 'Vol': '2',\n", + " 'OI': '374',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.97',\n", + " 'Ask': '14.82',\n", + " 'Lst': '14.8',\n", + " 'Vol': '0',\n", + " 'OI': '1325',\n", + " 'BidSize': '1102',\n", + " 'AskSize': '211'}]},\n", + " {'SymbolGroup': 'QQQ20250620369.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.57',\n", + " 'Ask': '90.57',\n", + " 'Lst': '91',\n", + " 'Vol': '0',\n", + " 'OI': '720',\n", + " 'BidSize': '73',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 250620P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.14',\n", + " 'Ask': '15.95',\n", + " 'Lst': '14.83',\n", + " 'Vol': '0',\n", + " 'OI': '2516',\n", + " 'BidSize': '320',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20250620374.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.88',\n", + " 'Ask': '86.86',\n", + " 'Lst': '84.06',\n", + " 'Vol': '0',\n", + " 'OI': '2132',\n", + " 'BidSize': '73',\n", + " 'AskSize': '75'},\n", + " {'Sym': 'QQQ 250620P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.32',\n", + " 'Ask': '17.31',\n", + " 'Lst': '16.12',\n", + " 'Vol': '0',\n", + " 'OI': '1119',\n", + " 'BidSize': '328',\n", + " 'AskSize': '329'}]},\n", + " {'SymbolGroup': 'QQQ20250620379.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.26',\n", + " 'Ask': '83.2',\n", + " 'Lst': '85.99',\n", + " 'Vol': '0',\n", + " 'OI': '1182',\n", + " 'BidSize': '281',\n", + " 'AskSize': '283'},\n", + " {'Sym': 'QQQ 250620P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.27',\n", + " 'Ask': '18.13',\n", + " 'Lst': '16.3',\n", + " 'Vol': '0',\n", + " 'OI': '5729',\n", + " 'BidSize': '390',\n", + " 'AskSize': '188'}]},\n", + " {'SymbolGroup': 'QQQ20250620384.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.68',\n", + " 'Ask': '79.6',\n", + " 'Lst': '67.66',\n", + " 'Vol': '0',\n", + " 'OI': '1317',\n", + " 'BidSize': '280',\n", + " 'AskSize': '282'},\n", + " {'Sym': 'QQQ 250620P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.55',\n", + " 'Ask': '19.3',\n", + " 'Lst': '17.52',\n", + " 'Vol': '0',\n", + " 'OI': '2870',\n", + " 'BidSize': '309',\n", + " 'AskSize': '178'}]},\n", + " {'SymbolGroup': 'QQQ20250620389.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0.66',\n", + " 'ChgPct': '0.88',\n", + " 'Bid': '73.17',\n", + " 'Ask': '76.05',\n", + " 'Lst': '74.86',\n", + " 'Vol': '1',\n", + " 'OI': '1035',\n", + " 'BidSize': '280',\n", + " 'AskSize': '281'},\n", + " {'Sym': 'QQQ 250620P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.84',\n", + " 'Ask': '20.56',\n", + " 'Lst': '19.18',\n", + " 'Vol': '0',\n", + " 'OI': '1363',\n", + " 'BidSize': '301',\n", + " 'AskSize': '174'}]},\n", + " {'SymbolGroup': 'QQQ20250620394.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.72',\n", + " 'Ask': '72.57',\n", + " 'Lst': '72.05',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '279',\n", + " 'AskSize': '250'},\n", + " {'Sym': 'QQQ 250620P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.03',\n", + " 'Ask': '21.86',\n", + " 'Lst': '20.28',\n", + " 'Vol': '0',\n", + " 'OI': '4078',\n", + " 'BidSize': '243',\n", + " 'AskSize': '164'}]},\n", + " {'SymbolGroup': 'QQQ20250620399.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.33',\n", + " 'Ask': '68.35',\n", + " 'Lst': '71.16',\n", + " 'Vol': '0',\n", + " 'OI': '2692',\n", + " 'BidSize': '278',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 250620P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.56',\n", + " 'Ask': '23.25',\n", + " 'Lst': '22.02',\n", + " 'Vol': '0',\n", + " 'OI': '2069',\n", + " 'BidSize': '253',\n", + " 'AskSize': '158'}]},\n", + " {'SymbolGroup': 'QQQ20250620404.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.01',\n", + " 'Ask': '65.8',\n", + " 'Lst': '66.72',\n", + " 'Vol': '0',\n", + " 'OI': '308',\n", + " 'BidSize': '278',\n", + " 'AskSize': '279'},\n", + " {'Sym': 'QQQ 250620P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.98',\n", + " 'Ask': '24.77',\n", + " 'Lst': '23.81',\n", + " 'Vol': '0',\n", + " 'OI': '1196',\n", + " 'BidSize': '264',\n", + " 'AskSize': '148'}]},\n", + " {'SymbolGroup': 'QQQ20250620409.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.76',\n", + " 'Ask': '62.51',\n", + " 'Lst': '61.46',\n", + " 'Vol': '0',\n", + " 'OI': '1700',\n", + " 'BidSize': '287',\n", + " 'AskSize': '288'},\n", + " {'Sym': 'QQQ 250620P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.32',\n", + " 'Ask': '26.69',\n", + " 'Lst': '25.54',\n", + " 'Vol': '0',\n", + " 'OI': '956',\n", + " 'BidSize': '249',\n", + " 'AskSize': '212'}]},\n", + " {'SymbolGroup': 'QQQ20250620414.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.58',\n", + " 'Ask': '59.3',\n", + " 'Lst': '61.5',\n", + " 'Vol': '0',\n", + " 'OI': '2817',\n", + " 'BidSize': '286',\n", + " 'AskSize': '287'},\n", + " {'Sym': 'QQQ 250620P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.96',\n", + " 'Ask': '27.97',\n", + " 'Lst': '27.1',\n", + " 'Vol': '0',\n", + " 'OI': '1640',\n", + " 'BidSize': '254',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20250620419.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0.34',\n", + " 'ChgPct': '0.61',\n", + " 'Bid': '53.47',\n", + " 'Ask': '56.16',\n", + " 'Lst': '55.89',\n", + " 'Vol': '2',\n", + " 'OI': '760',\n", + " 'BidSize': '286',\n", + " 'AskSize': '287'},\n", + " {'Sym': 'QQQ 250620P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '-0.6',\n", + " 'ChgPct': '-2.07',\n", + " 'Bid': '28.7',\n", + " 'Ask': '29.73',\n", + " 'Lst': '29',\n", + " 'Vol': '1',\n", + " 'OI': '485',\n", + " 'BidSize': '226',\n", + " 'AskSize': '165'}]},\n", + " {'SymbolGroup': 'QQQ20250620424.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-0.48',\n", + " 'ChgPct': '-0.91',\n", + " 'Bid': '50.45',\n", + " 'Ask': '53.1',\n", + " 'Lst': '52.6',\n", + " 'Vol': '8',\n", + " 'OI': '1215',\n", + " 'BidSize': '285',\n", + " 'AskSize': '286'},\n", + " {'Sym': 'QQQ 250620P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.73',\n", + " 'Ask': '31.97',\n", + " 'Lst': '30.8',\n", + " 'Vol': '2',\n", + " 'OI': '679',\n", + " 'BidSize': '191',\n", + " 'AskSize': '182'}]},\n", + " {'SymbolGroup': 'QQQ20250620429.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0.6',\n", + " 'ChgPct': '1.2',\n", + " 'Bid': '48.21',\n", + " 'Ask': '49.3',\n", + " 'Lst': '50.05',\n", + " 'Vol': '1',\n", + " 'OI': '1620',\n", + " 'BidSize': '286',\n", + " 'AskSize': '286'},\n", + " {'Sym': 'QQQ 250620P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '1.51',\n", + " 'ChgPct': '4.56',\n", + " 'Bid': '32.72',\n", + " 'Ask': '33.63',\n", + " 'Lst': '33.11',\n", + " 'Vol': '1',\n", + " 'OI': '491',\n", + " 'BidSize': '764',\n", + " 'AskSize': '132'}]},\n", + " {'SymbolGroup': 'QQQ20250620434.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '-1.3',\n", + " 'ChgPct': '-2.75',\n", + " 'Bid': '44.66',\n", + " 'Ask': '47.23',\n", + " 'Lst': '47.23',\n", + " 'Vol': '1',\n", + " 'OI': '346',\n", + " 'BidSize': '18',\n", + " 'AskSize': '339'},\n", + " {'Sym': 'QQQ 250620P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.74',\n", + " 'Ask': '35.71',\n", + " 'Lst': '35.21',\n", + " 'Vol': '0',\n", + " 'OI': '127',\n", + " 'BidSize': '176',\n", + " 'AskSize': '133'}]},\n", + " {'SymbolGroup': 'QQQ20250620439.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-2.74',\n", + " 'ChgPct': '-6.29',\n", + " 'Bid': '42.05',\n", + " 'Ask': '44.38',\n", + " 'Lst': '43.59',\n", + " 'Vol': '1',\n", + " 'OI': '196',\n", + " 'BidSize': '101',\n", + " 'AskSize': '131'},\n", + " {'Sym': 'QQQ 250620P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.65',\n", + " 'Ask': '37.88',\n", + " 'Lst': '37.81',\n", + " 'Vol': '0',\n", + " 'OI': '106',\n", + " 'BidSize': '204',\n", + " 'AskSize': '129'}]},\n", + " {'SymbolGroup': 'QQQ20250620444.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '-1.65',\n", + " 'ChgPct': '-4.05',\n", + " 'Bid': '39.95',\n", + " 'Ask': '40.93',\n", + " 'Lst': '40.78',\n", + " 'Vol': '1',\n", + " 'OI': '176',\n", + " 'BidSize': '35',\n", + " 'AskSize': '327'},\n", + " {'Sym': 'QQQ 250620P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.25',\n", + " 'Ask': '40.09',\n", + " 'Lst': '41.02',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '738',\n", + " 'AskSize': '125'}]},\n", + " {'SymbolGroup': 'QQQ20250620449.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '-1.68',\n", + " 'ChgPct': '-4.37',\n", + " 'Bid': '37.47',\n", + " 'Ask': '38.29',\n", + " 'Lst': '38.46',\n", + " 'Vol': '1',\n", + " 'OI': '6644',\n", + " 'BidSize': '104',\n", + " 'AskSize': '116'},\n", + " {'Sym': 'QQQ 250620P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.69',\n", + " 'Ask': '42.56',\n", + " 'Lst': '40.01',\n", + " 'Vol': '0',\n", + " 'OI': '74',\n", + " 'BidSize': '656',\n", + " 'AskSize': '127'}]},\n", + " {'SymbolGroup': 'QQQ20250620454.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '-2.28',\n", + " 'ChgPct': '-6.28',\n", + " 'Bid': '35.07',\n", + " 'Ask': '36.15',\n", + " 'Lst': '36.32',\n", + " 'Vol': '16',\n", + " 'OI': '181',\n", + " 'BidSize': '58',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 250620P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.06',\n", + " 'Ask': '45.4',\n", + " 'Lst': '59.2',\n", + " 'Vol': '0',\n", + " 'OI': '356',\n", + " 'BidSize': '102',\n", + " 'AskSize': '95'}]},\n", + " {'SymbolGroup': 'QQQ20250620459.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.7',\n", + " 'Ask': '33.77',\n", + " 'Lst': '35.57',\n", + " 'Vol': '0',\n", + " 'OI': '764',\n", + " 'BidSize': '1',\n", + " 'AskSize': '89'},\n", + " {'Sym': 'QQQ 250620P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.85',\n", + " 'Ask': '48.75',\n", + " 'Lst': '48.49',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '107',\n", + " 'AskSize': '134'}]},\n", + " {'SymbolGroup': 'QQQ20250620464.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-1.87',\n", + " 'Bid': '29.77',\n", + " 'Ask': '31.39',\n", + " 'Lst': '31.47',\n", + " 'Vol': '17',\n", + " 'OI': '167',\n", + " 'BidSize': '212',\n", + " 'AskSize': '162'},\n", + " {'Sym': 'QQQ 250620P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.04',\n", + " 'Ask': '51.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '385',\n", + " 'AskSize': '351'}]},\n", + " {'SymbolGroup': 'QQQ20250620469.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.52',\n", + " 'Ask': '29.16',\n", + " 'Lst': '30.1',\n", + " 'Vol': '0',\n", + " 'OI': '689',\n", + " 'BidSize': '273',\n", + " 'AskSize': '169'},\n", + " {'Sym': 'QQQ 250620P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.1',\n", + " 'Ask': '54.92',\n", + " 'Lst': '57.73',\n", + " 'Vol': '0',\n", + " 'OI': '272',\n", + " 'BidSize': '381',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250620474.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '-0.32',\n", + " 'ChgPct': '-1.19',\n", + " 'Bid': '25.42',\n", + " 'Ask': '26.97',\n", + " 'Lst': '26.78',\n", + " 'Vol': '9',\n", + " 'OI': '2092',\n", + " 'BidSize': '248',\n", + " 'AskSize': '167'},\n", + " {'Sym': 'QQQ 250620P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.35',\n", + " 'Ask': '58.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '249',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20250620479.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-1.62',\n", + " 'ChgPct': '-6.59',\n", + " 'Bid': '23.45',\n", + " 'Ask': '25.01',\n", + " 'Lst': '24.6',\n", + " 'Vol': '5',\n", + " 'OI': '519',\n", + " 'BidSize': '267',\n", + " 'AskSize': '171'},\n", + " {'Sym': 'QQQ 250620P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.81',\n", + " 'Ask': '61.89',\n", + " 'Lst': '77.25',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '284',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20250620484.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.57',\n", + " 'Ask': '23.09',\n", + " 'Lst': '22.01',\n", + " 'Vol': '0',\n", + " 'OI': '90',\n", + " 'BidSize': '325',\n", + " 'AskSize': '185'},\n", + " {'Sym': 'QQQ 250620P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.51',\n", + " 'Ask': '65.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '286',\n", + " 'AskSize': '287'}]},\n", + " {'SymbolGroup': 'QQQ20250620489.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.86',\n", + " 'Ask': '21.22',\n", + " 'Lst': '14.29',\n", + " 'Vol': '0',\n", + " 'OI': '247',\n", + " 'BidSize': '410',\n", + " 'AskSize': '258'},\n", + " {'Sym': 'QQQ 250620P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.47',\n", + " 'Ask': '69.52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250620494.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '5.35',\n", + " 'ChgPct': '27.84',\n", + " 'Bid': '18.19',\n", + " 'Ask': '19.52',\n", + " 'Lst': '19.22',\n", + " 'Vol': '1',\n", + " 'OI': '161',\n", + " 'BidSize': '302',\n", + " 'AskSize': '198'},\n", + " {'Sym': 'QQQ 250620P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.69',\n", + " 'Ask': '73.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20250620499.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '-0.57',\n", + " 'ChgPct': '-3.26',\n", + " 'Bid': '16.63',\n", + " 'Ask': '17.92',\n", + " 'Lst': '17.49',\n", + " 'Vol': '1',\n", + " 'OI': '263',\n", + " 'BidSize': '431',\n", + " 'AskSize': '312'},\n", + " {'Sym': 'QQQ 250620P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75.27',\n", + " 'Ask': '78.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '49',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20250620504.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.19',\n", + " 'Ask': '16.33',\n", + " 'Lst': '17.6',\n", + " 'Vol': '0',\n", + " 'OI': '101',\n", + " 'BidSize': '429',\n", + " 'AskSize': '192'},\n", + " {'Sym': 'QQQ 250620P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.01',\n", + " 'Ask': '82.98',\n", + " 'Lst': '83.57',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620509.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.82',\n", + " 'Ask': '14.94',\n", + " 'Lst': '14.13',\n", + " 'Vol': '0',\n", + " 'OI': '536',\n", + " 'BidSize': '365',\n", + " 'AskSize': '208'},\n", + " {'Sym': 'QQQ 250620P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85',\n", + " 'Ask': '88.02',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620514.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '3.82',\n", + " 'ChgPct': '28.42',\n", + " 'Bid': '12.86',\n", + " 'Ask': '13.63',\n", + " 'Lst': '13.44',\n", + " 'Vol': '5',\n", + " 'OI': '1042',\n", + " 'BidSize': '240',\n", + " 'AskSize': '182'},\n", + " {'Sym': 'QQQ 250620P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.99',\n", + " 'Ask': '93.03',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620519.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.52',\n", + " 'Ask': '12.36',\n", + " 'Lst': '13.15',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '335',\n", + " 'AskSize': '244'},\n", + " {'Sym': 'QQQ 250620P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.98',\n", + " 'Ask': '98.03',\n", + " 'Lst': '97.67',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620524.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-2.28',\n", + " 'Bid': '10.51',\n", + " 'Ask': '11.27',\n", + " 'Lst': '10.98',\n", + " 'Vol': '3',\n", + " 'OI': '95',\n", + " 'BidSize': '278',\n", + " 'AskSize': '258'},\n", + " {'Sym': 'QQQ 250620P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.98',\n", + " 'Ask': '103.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620529.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '-0.2',\n", + " 'ChgPct': '-1.94',\n", + " 'Bid': '9.39',\n", + " 'Ask': '10.58',\n", + " 'Lst': '10.3',\n", + " 'Vol': '1',\n", + " 'OI': '240',\n", + " 'BidSize': '447',\n", + " 'AskSize': '131'},\n", + " {'Sym': 'QQQ 250620P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.97',\n", + " 'Ask': '108.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620534.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.59',\n", + " 'Ask': '9.3',\n", + " 'Lst': '9.46',\n", + " 'Vol': '0',\n", + " 'OI': '847',\n", + " 'BidSize': '328',\n", + " 'AskSize': '397'},\n", + " {'Sym': 'QQQ 250620P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.95',\n", + " 'Ask': '113.05',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620539.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.64',\n", + " 'Ask': '8.44',\n", + " 'Lst': '9.16',\n", + " 'Vol': '0',\n", + " 'OI': '278',\n", + " 'BidSize': '1042',\n", + " 'AskSize': '681'},\n", + " {'Sym': 'QQQ 250620P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.94',\n", + " 'Ask': '118.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 250620P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.94',\n", + " 'Ask': '118.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620544.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.86',\n", + " 'Ask': '7.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '34',\n", + " 'BidSize': '1052',\n", + " 'AskSize': '699'},\n", + " {'Sym': 'QQQ 250620P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.94',\n", + " 'Ask': '123.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620549.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.18',\n", + " 'Ask': '6.93',\n", + " 'Lst': '7.35',\n", + " 'Vol': '0',\n", + " 'OI': '614',\n", + " 'BidSize': '1016',\n", + " 'AskSize': '791'},\n", + " {'Sym': 'QQQ 250620P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.93',\n", + " 'Ask': '128.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620554.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.54',\n", + " 'Ask': '6.33',\n", + " 'Lst': '6.5',\n", + " 'Vol': '0',\n", + " 'OI': '644',\n", + " 'BidSize': '1076',\n", + " 'AskSize': '971'},\n", + " {'Sym': 'QQQ 250620P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129.92',\n", + " 'Ask': '133.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620559.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.28',\n", + " 'Ask': '5.74',\n", + " 'Lst': '4.88',\n", + " 'Vol': '0',\n", + " 'OI': '348',\n", + " 'BidSize': '301',\n", + " 'AskSize': '897'},\n", + " {'Sym': 'QQQ 250620P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.93',\n", + " 'Ask': '138.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620564.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.75',\n", + " 'Ask': '5.29',\n", + " 'Lst': '4.68',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '450',\n", + " 'AskSize': '1186'},\n", + " {'Sym': 'QQQ 250620P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.92',\n", + " 'Ask': '143.08',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620569.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.23',\n", + " 'Ask': '4.67',\n", + " 'Lst': '4.74',\n", + " 'Vol': '0',\n", + " 'OI': '59',\n", + " 'BidSize': '301',\n", + " 'AskSize': '1013'},\n", + " {'Sym': 'QQQ 250620P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.91',\n", + " 'Ask': '148.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620574.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.49',\n", + " 'Ask': '4.28',\n", + " 'Lst': '4.41',\n", + " 'Vol': '0',\n", + " 'OI': '151',\n", + " 'BidSize': '316',\n", + " 'AskSize': '348'},\n", + " {'Sym': 'QQQ 250620P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149.9',\n", + " 'Ask': '153.09',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620579.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '-0.02',\n", + " 'ChgPct': '-0.53',\n", + " 'Bid': '3.12',\n", + " 'Ask': '3.88',\n", + " 'Lst': '3.8',\n", + " 'Vol': '1',\n", + " 'OI': '2169',\n", + " 'BidSize': '332',\n", + " 'AskSize': '354'},\n", + " {'Sym': 'QQQ 250620P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.89',\n", + " 'Ask': '158.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620584.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.79',\n", + " 'Ask': '3.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '284',\n", + " 'AskSize': '333'},\n", + " {'Sym': 'QQQ 250620P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.88',\n", + " 'Ask': '163.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620589.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.49',\n", + " 'Ask': '3.14',\n", + " 'Lst': '2.59',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '326',\n", + " 'AskSize': '316'},\n", + " {'Sym': 'QQQ 250620P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164.88',\n", + " 'Ask': '168.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620594.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.24',\n", + " 'Ask': '2.88',\n", + " 'Lst': '1.67',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '330',\n", + " 'AskSize': '351'},\n", + " {'Sym': 'QQQ 250620P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.87',\n", + " 'Ask': '173.11',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620599.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2',\n", + " 'Ask': '2.57',\n", + " 'Lst': '2.8',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '273',\n", + " 'AskSize': '298'},\n", + " {'Sym': 'QQQ 250620P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174.87',\n", + " 'Ask': '178.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620604.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.02',\n", + " 'Ask': '2.3',\n", + " 'Lst': '2.18',\n", + " 'Vol': '0',\n", + " 'OI': '272',\n", + " 'BidSize': '1',\n", + " 'AskSize': '147'},\n", + " {'Sym': 'QQQ 250620P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.75',\n", + " 'Ask': '183.02',\n", + " 'Lst': '184',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620609.78',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-7.69',\n", + " 'Bid': '1.6',\n", + " 'Ask': '2.15',\n", + " 'Lst': '1.95',\n", + " 'Vol': '7',\n", + " 'OI': '337',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 250620P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184.73',\n", + " 'Ask': '188.04',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620615',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.42',\n", + " 'Ask': '2.01',\n", + " 'Lst': '1.81',\n", + " 'Vol': '0',\n", + " 'OI': '38',\n", + " 'BidSize': '183',\n", + " 'AskSize': '90'},\n", + " {'Sym': 'QQQ 250620P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.93',\n", + " 'Ask': '193.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620620',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.28',\n", + " 'Ask': '1.84',\n", + " 'Lst': '1.7',\n", + " 'Vol': '0',\n", + " 'OI': '159',\n", + " 'BidSize': '60',\n", + " 'AskSize': '177'},\n", + " {'Sym': 'QQQ 250620P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.91',\n", + " 'Ask': '198.29',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620625',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.14',\n", + " 'Ask': '1.68',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '188',\n", + " 'AskSize': '181'},\n", + " {'Sym': 'QQQ 250620P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.89',\n", + " 'Ask': '203.31',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620630',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.01',\n", + " 'Ask': '1.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '192',\n", + " 'AskSize': '185'},\n", + " {'Sym': 'QQQ 250620P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.87',\n", + " 'Ask': '208.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620635',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.9',\n", + " 'Ask': '1.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '195',\n", + " 'AskSize': '189'},\n", + " {'Sym': 'QQQ 250620P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.86',\n", + " 'Ask': '213.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20250620640',\n", + " 'Legs': [{'Sym': 'QQQ 250620C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '-0.06',\n", + " 'ChgPct': '-5.26',\n", + " 'Bid': '0.8',\n", + " 'Ask': '1.32',\n", + " 'Lst': '1.14',\n", + " 'Vol': '4',\n", + " 'OI': '1',\n", + " 'BidSize': '199',\n", + " 'AskSize': '193'},\n", + " {'Sym': 'QQQ 250620P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.84',\n", + " 'Ask': '218.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Dec 19',\n", + " 'Year': '2025',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 691},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20251219174.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '258.31',\n", + " 'Ask': '262',\n", + " 'Lst': '248.72',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '51',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 251219P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.91',\n", + " 'Ask': '1.54',\n", + " 'Lst': '1.45',\n", + " 'Vol': '0',\n", + " 'OI': '1168',\n", + " 'BidSize': '244',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219179.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '253.83',\n", + " 'Ask': '257.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.28',\n", + " 'Ask': '1.5',\n", + " 'Lst': '1.25',\n", + " 'Vol': '0',\n", + " 'OI': '5439',\n", + " 'BidSize': '400',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219184.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '249.35',\n", + " 'Ask': '253',\n", + " 'Lst': '233.98',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.12',\n", + " 'Ask': '1.93',\n", + " 'Lst': '1.85',\n", + " 'Vol': '0',\n", + " 'OI': '854',\n", + " 'BidSize': '245',\n", + " 'AskSize': '93'}]},\n", + " {'SymbolGroup': 'QQQ20251219189.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '244.88',\n", + " 'Ask': '248.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '292',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.23',\n", + " 'Ask': '2.13',\n", + " 'Lst': '2.03',\n", + " 'Vol': '0',\n", + " 'OI': '1330',\n", + " 'BidSize': '246',\n", + " 'AskSize': '97'}]},\n", + " {'SymbolGroup': 'QQQ20251219194.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '240.42',\n", + " 'Ask': '244',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '82',\n", + " 'BidSize': '19',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.35',\n", + " 'Ask': '2.31',\n", + " 'Lst': '2.19',\n", + " 'Vol': '0',\n", + " 'OI': '102',\n", + " 'BidSize': '211',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20251219199.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '235.97',\n", + " 'Ask': '239.84',\n", + " 'Lst': '239.61',\n", + " 'Vol': '0',\n", + " 'OI': '34',\n", + " 'BidSize': '19',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 251219P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.8',\n", + " 'Ask': '2.46',\n", + " 'Lst': '2.05',\n", + " 'Vol': '0',\n", + " 'OI': '2414',\n", + " 'BidSize': '2',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219204.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '231.53',\n", + " 'Ask': '235.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '19',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 251219P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.61',\n", + " 'Ask': '2.69',\n", + " 'Lst': '3.07',\n", + " 'Vol': '0',\n", + " 'OI': '65',\n", + " 'BidSize': '212',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20251219209.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '227.1',\n", + " 'Ask': '230.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '77',\n", + " 'BidSize': '19',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 251219P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.75',\n", + " 'Ask': '2.72',\n", + " 'Lst': '2.3',\n", + " 'Vol': '0',\n", + " 'OI': '1339',\n", + " 'BidSize': '248',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20251219214.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '222.68',\n", + " 'Ask': '226.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '20',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.9',\n", + " 'Ask': '2.9',\n", + " 'Lst': '2.51',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '249',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219219.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '218.27',\n", + " 'Ask': '222',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '20',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.07',\n", + " 'Ask': '3.09',\n", + " 'Lst': '3.2',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '214',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20251219224.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '213.87',\n", + " 'Ask': '217.5',\n", + " 'Lst': '215.06',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '20',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.25',\n", + " 'Ask': '3.58',\n", + " 'Lst': '3',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '215',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219229.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.5',\n", + " 'Ask': '213.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '20',\n", + " 'AskSize': '62'},\n", + " {'Sym': 'QQQ 251219P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.43',\n", + " 'Ask': '3.82',\n", + " 'Lst': '4.29',\n", + " 'Vol': '0',\n", + " 'OI': '571',\n", + " 'BidSize': '251',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219234.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '205.13',\n", + " 'Ask': '209',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '20',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 251219P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.64',\n", + " 'Ask': '4.08',\n", + " 'Lst': '4.8',\n", + " 'Vol': '0',\n", + " 'OI': '87',\n", + " 'BidSize': '246',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219239.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.78',\n", + " 'Ask': '204.5',\n", + " 'Lst': '188.38',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '20',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.85',\n", + " 'Ask': '4.37',\n", + " 'Lst': '4.37',\n", + " 'Vol': '0',\n", + " 'OI': '490',\n", + " 'BidSize': '267',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219244.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '196.45',\n", + " 'Ask': '200.32',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '20',\n", + " 'AskSize': '51'},\n", + " {'Sym': 'QQQ 251219P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.09',\n", + " 'Ask': '4.67',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '265',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219249.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '192.13',\n", + " 'Ask': '196',\n", + " 'Lst': '192.2',\n", + " 'Vol': '0',\n", + " 'OI': '115',\n", + " 'BidSize': '20',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.33',\n", + " 'Ask': '4.99',\n", + " 'Lst': '4.2',\n", + " 'Vol': '0',\n", + " 'OI': '2335',\n", + " 'BidSize': '263',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20251219254.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '187.84',\n", + " 'Ask': '191.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '21',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.09',\n", + " 'Ask': '5.35',\n", + " 'Lst': '4.55',\n", + " 'Vol': '0',\n", + " 'OI': '1124',\n", + " 'BidSize': '136',\n", + " 'AskSize': '205'}]},\n", + " {'SymbolGroup': 'QQQ20251219259.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.56',\n", + " 'Ask': '187.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '131',\n", + " 'BidSize': '21',\n", + " 'AskSize': '52'},\n", + " {'Sym': 'QQQ 251219P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.56',\n", + " 'Ask': '5.29',\n", + " 'Lst': '6.6',\n", + " 'Vol': '0',\n", + " 'OI': '1120',\n", + " 'BidSize': '262',\n", + " 'AskSize': '119'}]},\n", + " {'SymbolGroup': 'QQQ20251219264.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.31',\n", + " 'Ask': '183',\n", + " 'Lst': '163.57',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '21',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.8',\n", + " 'Ask': '5.76',\n", + " 'Lst': '6.95',\n", + " 'Vol': '0',\n", + " 'OI': '792',\n", + " 'BidSize': '281',\n", + " 'AskSize': '112'}]},\n", + " {'SymbolGroup': 'QQQ20251219269.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '175.07',\n", + " 'Ask': '178.94',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '195',\n", + " 'BidSize': '21',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 251219P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '1.8',\n", + " 'Bid': '5.26',\n", + " 'Ask': '6.03',\n", + " 'Lst': '5.56',\n", + " 'Vol': '69',\n", + " 'OI': '1181',\n", + " 'BidSize': '978',\n", + " 'AskSize': '794'}]},\n", + " {'SymbolGroup': 'QQQ20251219274.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '170.87',\n", + " 'Ask': '174.74',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '21',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 251219P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.46',\n", + " 'Ask': '6.75',\n", + " 'Lst': '8.47',\n", + " 'Vol': '0',\n", + " 'OI': '974',\n", + " 'BidSize': '289',\n", + " 'AskSize': '116'}]},\n", + " {'SymbolGroup': 'QQQ20251219279.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.68',\n", + " 'Ask': '170.5',\n", + " 'Lst': '158',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '22',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.28',\n", + " 'Ask': '6.95',\n", + " 'Lst': '6.97',\n", + " 'Vol': '0',\n", + " 'OI': '6069',\n", + " 'BidSize': '1',\n", + " 'AskSize': '854'}]},\n", + " {'SymbolGroup': 'QQQ20251219284.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162.51',\n", + " 'Ask': '166.38',\n", + " 'Lst': '148',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '22',\n", + " 'AskSize': '53'},\n", + " {'Sym': 'QQQ 251219P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.55',\n", + " 'Ask': '7.47',\n", + " 'Lst': '7.21',\n", + " 'Vol': '0',\n", + " 'OI': '2935',\n", + " 'BidSize': '493',\n", + " 'AskSize': '147'}]},\n", + " {'SymbolGroup': 'QQQ20251219289.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '13.09',\n", + " 'ChgPct': '8.14',\n", + " 'Bid': '158.38',\n", + " 'Ask': '162.25',\n", + " 'Lst': '160.72',\n", + " 'Vol': '1',\n", + " 'OI': '16',\n", + " 'BidSize': '22',\n", + " 'AskSize': '54'},\n", + " {'Sym': 'QQQ 251219P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.08',\n", + " 'Ask': '7.94',\n", + " 'Lst': '7.42',\n", + " 'Vol': '0',\n", + " 'OI': '4745',\n", + " 'BidSize': '846',\n", + " 'AskSize': '834'}]},\n", + " {'SymbolGroup': 'QQQ20251219294.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.27',\n", + " 'Ask': '158',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '22',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.74',\n", + " 'Ask': '8.77',\n", + " 'Lst': '10.98',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '308',\n", + " 'AskSize': '162'}]},\n", + " {'SymbolGroup': 'QQQ20251219299.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '150.19',\n", + " 'Ask': '154',\n", + " 'Lst': '155.86',\n", + " 'Vol': '0',\n", + " 'OI': '206',\n", + " 'BidSize': '23',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.73',\n", + " 'Ask': '8.5',\n", + " 'Lst': '8',\n", + " 'Vol': '0',\n", + " 'OI': '1683',\n", + " 'BidSize': '298',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20251219304.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.13',\n", + " 'Ask': '150',\n", + " 'Lst': '133',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '23',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 251219P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.25',\n", + " 'Ask': '9.59',\n", + " 'Lst': '9.4',\n", + " 'Vol': '0',\n", + " 'OI': '205',\n", + " 'BidSize': '361',\n", + " 'AskSize': '298'}]},\n", + " {'SymbolGroup': 'QQQ20251219309.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '142.11',\n", + " 'Ask': '145.97',\n", + " 'Lst': '148.23',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '18',\n", + " 'AskSize': '55'},\n", + " {'Sym': 'QQQ 251219P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.3',\n", + " 'Ask': '10.02',\n", + " 'Lst': '9.02',\n", + " 'Vol': '0',\n", + " 'OI': '3209',\n", + " 'BidSize': '802',\n", + " 'AskSize': '745'}]},\n", + " {'SymbolGroup': 'QQQ20251219314.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '138.11',\n", + " 'Ask': '141.98',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '23',\n", + " 'AskSize': '56'},\n", + " {'Sym': 'QQQ 251219P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.68',\n", + " 'Ask': '10.84',\n", + " 'Lst': '10.3',\n", + " 'Vol': '0',\n", + " 'OI': '208',\n", + " 'BidSize': '890',\n", + " 'AskSize': '1227'}]},\n", + " {'SymbolGroup': 'QQQ20251219319.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.15',\n", + " 'Ask': '138',\n", + " 'Lst': '126.65',\n", + " 'Vol': '0',\n", + " 'OI': '235',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.54',\n", + " 'Ask': '11.33',\n", + " 'Lst': '10.58',\n", + " 'Vol': '0',\n", + " 'OI': '3603',\n", + " 'BidSize': '786',\n", + " 'AskSize': '709'}]},\n", + " {'SymbolGroup': 'QQQ20251219324.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130.21',\n", + " 'Ask': '134',\n", + " 'Lst': '135.62',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.98',\n", + " 'Ask': '12.02',\n", + " 'Lst': '11.21',\n", + " 'Vol': '0',\n", + " 'OI': '15765',\n", + " 'BidSize': '884',\n", + " 'AskSize': '689'}]},\n", + " {'SymbolGroup': 'QQQ20251219329.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.33',\n", + " 'Ask': '130.2',\n", + " 'Lst': '112.08',\n", + " 'Vol': '0',\n", + " 'OI': '319',\n", + " 'BidSize': '24',\n", + " 'AskSize': '57'},\n", + " {'Sym': 'QQQ 251219P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0.08',\n", + " 'ChgPct': '0.67',\n", + " 'Bid': '11.73',\n", + " 'Ask': '12.92',\n", + " 'Lst': '11.93',\n", + " 'Vol': '14',\n", + " 'OI': '1225',\n", + " 'BidSize': '845',\n", + " 'AskSize': '725'}]},\n", + " {'SymbolGroup': 'QQQ20251219334.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '122.47',\n", + " 'Ask': '126.34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '25',\n", + " 'AskSize': '57'},\n", + " {'Sym': 'QQQ 251219P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.51',\n", + " 'Ask': '13.53',\n", + " 'Lst': '15.59',\n", + " 'Vol': '0',\n", + " 'OI': '994',\n", + " 'BidSize': '841',\n", + " 'AskSize': '644'}]},\n", + " {'SymbolGroup': 'QQQ20251219339.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.65',\n", + " 'Ask': '122.5',\n", + " 'Lst': '108.52',\n", + " 'Vol': '0',\n", + " 'OI': '168',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.56',\n", + " 'ChgPct': '4.1',\n", + " 'Bid': '13.34',\n", + " 'Ask': '14.37',\n", + " 'Lst': '13.65',\n", + " 'Vol': '3',\n", + " 'OI': '4795',\n", + " 'BidSize': '836',\n", + " 'AskSize': '640'}]},\n", + " {'SymbolGroup': 'QQQ20251219344.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.87',\n", + " 'Ask': '118.74',\n", + " 'Lst': '95',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '26',\n", + " 'AskSize': '58'},\n", + " {'Sym': 'QQQ 251219P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.23',\n", + " 'Ask': '15.41',\n", + " 'Lst': '15.75',\n", + " 'Vol': '0',\n", + " 'OI': '236',\n", + " 'BidSize': '653',\n", + " 'AskSize': '786'}]},\n", + " {'SymbolGroup': 'QQQ20251219349.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111.12',\n", + " 'Ask': '114.99',\n", + " 'Lst': '98.76',\n", + " 'Vol': '0',\n", + " 'OI': '512',\n", + " 'BidSize': '26',\n", + " 'AskSize': '59'},\n", + " {'Sym': 'QQQ 251219P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.2',\n", + " 'Ask': '16.38',\n", + " 'Lst': '14.86',\n", + " 'Vol': '0',\n", + " 'OI': '1301',\n", + " 'BidSize': '1187',\n", + " 'AskSize': '1232'}]},\n", + " {'SymbolGroup': 'QQQ20251219354.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.41',\n", + " 'Ask': '111.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '139',\n", + " 'BidSize': '26',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 251219P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.95',\n", + " 'Ask': '17.31',\n", + " 'Lst': '15.7',\n", + " 'Vol': '0',\n", + " 'OI': '597',\n", + " 'BidSize': '626',\n", + " 'AskSize': '1030'}]},\n", + " {'SymbolGroup': 'QQQ20251219359.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.75',\n", + " 'Ask': '107.62',\n", + " 'Lst': '102.36',\n", + " 'Vol': '0',\n", + " 'OI': '98',\n", + " 'BidSize': '27',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 251219P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.38',\n", + " 'ChgPct': '2.18',\n", + " 'Bid': '17.12',\n", + " 'Ask': '18',\n", + " 'Lst': '17.46',\n", + " 'Vol': '10',\n", + " 'OI': '2297',\n", + " 'BidSize': '309',\n", + " 'AskSize': '366'}]},\n", + " {'SymbolGroup': 'QQQ20251219364.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.12',\n", + " 'Ask': '103.99',\n", + " 'Lst': '101.24',\n", + " 'Vol': '0',\n", + " 'OI': '156',\n", + " 'BidSize': '27',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 251219P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.13',\n", + " 'Ask': '19.55',\n", + " 'Lst': '17.9',\n", + " 'Vol': '0',\n", + " 'OI': '363',\n", + " 'BidSize': '437',\n", + " 'AskSize': '1000'}]},\n", + " {'SymbolGroup': 'QQQ20251219369.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.54',\n", + " 'Ask': '100.41',\n", + " 'Lst': '97',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '44',\n", + " 'AskSize': '62'},\n", + " {'Sym': 'QQQ 251219P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.37',\n", + " 'ChgPct': '-1.88',\n", + " 'Bid': '18.19',\n", + " 'Ask': '20.58',\n", + " 'Lst': '19.63',\n", + " 'Vol': '2',\n", + " 'OI': '612',\n", + " 'BidSize': '431',\n", + " 'AskSize': '998'}]},\n", + " {'SymbolGroup': 'QQQ20251219374.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '1.29',\n", + " 'ChgPct': '1.36',\n", + " 'Bid': '93.53',\n", + " 'Ask': '96.88',\n", + " 'Lst': '94.59',\n", + " 'Vol': '28',\n", + " 'OI': '308',\n", + " 'BidSize': '56',\n", + " 'AskSize': '63'},\n", + " {'Sym': 'QQQ 251219P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.95',\n", + " 'Ask': '21.41',\n", + " 'Lst': '21.25',\n", + " 'Vol': '0',\n", + " 'OI': '2522',\n", + " 'BidSize': '394',\n", + " 'AskSize': '410'}]},\n", + " {'SymbolGroup': 'QQQ20251219379.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.52',\n", + " 'Ask': '93.39',\n", + " 'Lst': '96.65',\n", + " 'Vol': '0',\n", + " 'OI': '1328',\n", + " 'BidSize': '29',\n", + " 'AskSize': '64'},\n", + " {'Sym': 'QQQ 251219P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.63',\n", + " 'Ask': '23.56',\n", + " 'Lst': '22.46',\n", + " 'Vol': '0',\n", + " 'OI': '421',\n", + " 'BidSize': '414',\n", + " 'AskSize': '760'}]},\n", + " {'SymbolGroup': 'QQQ20251219384.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.08',\n", + " 'Ask': '89.95',\n", + " 'Lst': '91.5',\n", + " 'Vol': '0',\n", + " 'OI': '607',\n", + " 'BidSize': '30',\n", + " 'AskSize': '64'},\n", + " {'Sym': 'QQQ 251219P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.72',\n", + " 'Ask': '24.41',\n", + " 'Lst': '22.32',\n", + " 'Vol': '0',\n", + " 'OI': '995',\n", + " 'BidSize': '414',\n", + " 'AskSize': '992'}]},\n", + " {'SymbolGroup': 'QQQ20251219389.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '82.7',\n", + " 'Ask': '86.57',\n", + " 'Lst': '90.14',\n", + " 'Vol': '0',\n", + " 'OI': '2905',\n", + " 'BidSize': '48',\n", + " 'AskSize': '79'},\n", + " {'Sym': 'QQQ 251219P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.19',\n", + " 'Ask': '25.59',\n", + " 'Lst': '24.05',\n", + " 'Vol': '0',\n", + " 'OI': '415',\n", + " 'BidSize': '283',\n", + " 'AskSize': '761'}]},\n", + " {'SymbolGroup': 'QQQ20251219394.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-2.1',\n", + " 'ChgPct': '-2.58',\n", + " 'Bid': '79.78',\n", + " 'Ask': '83.22',\n", + " 'Lst': '81.4',\n", + " 'Vol': '7',\n", + " 'OI': '4105',\n", + " 'BidSize': '62',\n", + " 'AskSize': '81'},\n", + " {'Sym': 'QQQ 251219P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '1.78',\n", + " 'ChgPct': '6.75',\n", + " 'Bid': '25.07',\n", + " 'Ask': '27.04',\n", + " 'Lst': '26.37',\n", + " 'Vol': '1',\n", + " 'OI': '123',\n", + " 'BidSize': '424',\n", + " 'AskSize': '766'}]},\n", + " {'SymbolGroup': 'QQQ20251219399.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77',\n", + " 'Ask': '79.94',\n", + " 'Lst': '80.1',\n", + " 'Vol': '0',\n", + " 'OI': '1478',\n", + " 'BidSize': '8',\n", + " 'AskSize': '68'},\n", + " {'Sym': 'QQQ 251219P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0.52',\n", + " 'ChgPct': '1.91',\n", + " 'Bid': '26.96',\n", + " 'Ask': '28.48',\n", + " 'Lst': '27.27',\n", + " 'Vol': '120',\n", + " 'OI': '479',\n", + " 'BidSize': '443',\n", + " 'AskSize': '511'}]},\n", + " {'SymbolGroup': 'QQQ20251219404.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.85',\n", + " 'Ask': '76.72',\n", + " 'Lst': '73.77',\n", + " 'Vol': '0',\n", + " 'OI': '1819',\n", + " 'BidSize': '32',\n", + " 'AskSize': '69'},\n", + " {'Sym': 'QQQ 251219P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.48',\n", + " 'Ask': '29.59',\n", + " 'Lst': '27.99',\n", + " 'Vol': '0',\n", + " 'OI': '179',\n", + " 'BidSize': '653',\n", + " 'AskSize': '240'}]},\n", + " {'SymbolGroup': 'QQQ20251219409.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-2.3',\n", + " 'ChgPct': '-3.2',\n", + " 'Bid': '69.77',\n", + " 'Ask': '73.56',\n", + " 'Lst': '71.95',\n", + " 'Vol': '1',\n", + " 'OI': '204',\n", + " 'BidSize': '20',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 251219P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-1.28',\n", + " 'ChgPct': '-4.21',\n", + " 'Bid': '30.04',\n", + " 'Ask': '31.31',\n", + " 'Lst': '30.41',\n", + " 'Vol': '6',\n", + " 'OI': '1710',\n", + " 'BidSize': '581',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20251219414.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.66',\n", + " 'Ask': '70.46',\n", + " 'Lst': '73.06',\n", + " 'Vol': '0',\n", + " 'OI': '421',\n", + " 'BidSize': '21',\n", + " 'AskSize': '97'},\n", + " {'Sym': 'QQQ 251219P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '1.1',\n", + " 'ChgPct': '3.45',\n", + " 'Bid': '31.6',\n", + " 'Ask': '33.01',\n", + " 'Lst': '31.84',\n", + " 'Vol': '132',\n", + " 'OI': '2002',\n", + " 'BidSize': '768',\n", + " 'AskSize': '240'}]},\n", + " {'SymbolGroup': 'QQQ20251219419.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.62',\n", + " 'Ask': '67.41',\n", + " 'Lst': '70.13',\n", + " 'Vol': '0',\n", + " 'OI': '1264',\n", + " 'BidSize': '20',\n", + " 'AskSize': '83'},\n", + " {'Sym': 'QQQ 251219P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.43',\n", + " 'Ask': '35.21',\n", + " 'Lst': '32.34',\n", + " 'Vol': '0',\n", + " 'OI': '394',\n", + " 'BidSize': '380',\n", + " 'AskSize': '699'}]},\n", + " {'SymbolGroup': 'QQQ20251219424.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-2.55',\n", + " 'ChgPct': '-4.03',\n", + " 'Bid': '61.11',\n", + " 'Ask': '64.44',\n", + " 'Lst': '63.3',\n", + " 'Vol': '15',\n", + " 'OI': '674',\n", + " 'BidSize': '92',\n", + " 'AskSize': '102'},\n", + " {'Sym': 'QQQ 251219P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.26',\n", + " 'Ask': '37.07',\n", + " 'Lst': '33.45',\n", + " 'Vol': '0',\n", + " 'OI': '2583',\n", + " 'BidSize': '514',\n", + " 'AskSize': '460'}]},\n", + " {'SymbolGroup': 'QQQ20251219429.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.25',\n", + " 'ChgPct': '-2.08',\n", + " 'Bid': '57.73',\n", + " 'Ask': '61.52',\n", + " 'Lst': '60.04',\n", + " 'Vol': '1',\n", + " 'OI': '575',\n", + " 'BidSize': '60',\n", + " 'AskSize': '86'},\n", + " {'Sym': 'QQQ 251219P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.48',\n", + " 'Ask': '39.39',\n", + " 'Lst': '37.19',\n", + " 'Vol': '0',\n", + " 'OI': '93',\n", + " 'BidSize': '909',\n", + " 'AskSize': '698'}]},\n", + " {'SymbolGroup': 'QQQ20251219434.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.89',\n", + " 'Ask': '58.68',\n", + " 'Lst': '57.32',\n", + " 'Vol': '0',\n", + " 'OI': '323',\n", + " 'BidSize': '60',\n", + " 'AskSize': '154'},\n", + " {'Sym': 'QQQ 251219P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.94',\n", + " 'Ask': '41.13',\n", + " 'Lst': '39.14',\n", + " 'Vol': '0',\n", + " 'OI': '7354',\n", + " 'BidSize': '737',\n", + " 'AskSize': '450'}]},\n", + " {'SymbolGroup': 'QQQ20251219439.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.11',\n", + " 'Ask': '55.9',\n", + " 'Lst': '57.37',\n", + " 'Vol': '0',\n", + " 'OI': '925',\n", + " 'BidSize': '61',\n", + " 'AskSize': '156'},\n", + " {'Sym': 'QQQ 251219P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.41',\n", + " 'Ask': '44',\n", + " 'Lst': '42.04',\n", + " 'Vol': '0',\n", + " 'OI': '273',\n", + " 'BidSize': '548',\n", + " 'AskSize': '566'}]},\n", + " {'SymbolGroup': 'QQQ20251219444.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.4',\n", + " 'Ask': '53.2',\n", + " 'Lst': '52.72',\n", + " 'Vol': '0',\n", + " 'OI': '327',\n", + " 'BidSize': '72',\n", + " 'AskSize': '168'},\n", + " {'Sym': 'QQQ 251219P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.82',\n", + " 'Ask': '45.71',\n", + " 'Lst': '43.37',\n", + " 'Vol': '0',\n", + " 'OI': '204',\n", + " 'BidSize': '497',\n", + " 'AskSize': '658'}]},\n", + " {'SymbolGroup': 'QQQ20251219449.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.63',\n", + " 'Ask': '48.95',\n", + " 'Lst': '50.91',\n", + " 'Vol': '0',\n", + " 'OI': '570',\n", + " 'BidSize': '126',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 251219P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.18',\n", + " 'Ask': '48.1',\n", + " 'Lst': '44.95',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '487',\n", + " 'AskSize': '640'}]},\n", + " {'SymbolGroup': 'QQQ20251219454.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.96',\n", + " 'Ask': '48.02',\n", + " 'Lst': '47.92',\n", + " 'Vol': '0',\n", + " 'OI': '420',\n", + " 'BidSize': '231',\n", + " 'AskSize': '190'},\n", + " {'Sym': 'QQQ 251219P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.41',\n", + " 'Ask': '51.05',\n", + " 'Lst': '49.04',\n", + " 'Vol': '0',\n", + " 'OI': '94',\n", + " 'BidSize': '169',\n", + " 'AskSize': '709'}]},\n", + " {'SymbolGroup': 'QQQ20251219459.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.47',\n", + " 'Ask': '45.55',\n", + " 'Lst': '44.22',\n", + " 'Vol': '0',\n", + " 'OI': '1013',\n", + " 'BidSize': '238',\n", + " 'AskSize': '280'},\n", + " {'Sym': 'QQQ 251219P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.21',\n", + " 'Ask': '53.62',\n", + " 'Lst': '50.62',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '817',\n", + " 'AskSize': '616'}]},\n", + " {'SymbolGroup': 'QQQ20251219464.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '-1.47',\n", + " 'ChgPct': '-3.45',\n", + " 'Bid': '39.57',\n", + " 'Ask': '42.53',\n", + " 'Lst': '42.58',\n", + " 'Vol': '12',\n", + " 'OI': '302',\n", + " 'BidSize': '421',\n", + " 'AskSize': '418'},\n", + " {'Sym': 'QQQ 251219P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.48',\n", + " 'Ask': '55.9',\n", + " 'Lst': '53.75',\n", + " 'Vol': '4',\n", + " 'OI': '2',\n", + " 'BidSize': '268',\n", + " 'AskSize': '234'}]},\n", + " {'SymbolGroup': 'QQQ20251219469.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.66',\n", + " 'Ask': '40.75',\n", + " 'Lst': '41.98',\n", + " 'Vol': '0',\n", + " 'OI': '277',\n", + " 'BidSize': '790',\n", + " 'AskSize': '711'},\n", + " {'Sym': 'QQQ 251219P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '-9.94',\n", + " 'ChgPct': '-17.67',\n", + " 'Bid': '55.76',\n", + " 'Ask': '58.89',\n", + " 'Lst': '56.24',\n", + " 'Vol': '88',\n", + " 'OI': '61',\n", + " 'BidSize': '202',\n", + " 'AskSize': '169'}]},\n", + " {'SymbolGroup': 'QQQ20251219474.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.64',\n", + " 'Ask': '38.51',\n", + " 'Lst': '38.24',\n", + " 'Vol': '0',\n", + " 'OI': '1090',\n", + " 'BidSize': '710',\n", + " 'AskSize': '724'},\n", + " {'Sym': 'QQQ 251219P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0.4',\n", + " 'ChgPct': '0.67',\n", + " 'Bid': '58.62',\n", + " 'Ask': '62.02',\n", + " 'Lst': '59.38',\n", + " 'Vol': '80',\n", + " 'OI': '6',\n", + " 'BidSize': '183',\n", + " 'AskSize': '159'}]},\n", + " {'SymbolGroup': 'QQQ20251219479.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '-1.29',\n", + " 'ChgPct': '-3.69',\n", + " 'Bid': '32.89',\n", + " 'Ask': '36.06',\n", + " 'Lst': '34.99',\n", + " 'Vol': '26',\n", + " 'OI': '760',\n", + " 'BidSize': '455',\n", + " 'AskSize': '746'},\n", + " {'Sym': 'QQQ 251219P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.8',\n", + " 'Ask': '65.61',\n", + " 'Lst': '73.06',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '186',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219484.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.4',\n", + " 'Ask': '34.11',\n", + " 'Lst': '31.73',\n", + " 'Vol': '0',\n", + " 'OI': '125',\n", + " 'BidSize': '738',\n", + " 'AskSize': '763'},\n", + " {'Sym': 'QQQ 251219P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.1',\n", + " 'Ask': '68.97',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '121',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219489.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '-2.09',\n", + " 'ChgPct': '-6.74',\n", + " 'Bid': '29.5',\n", + " 'Ask': '32.06',\n", + " 'Lst': '31.02',\n", + " 'Vol': '12',\n", + " 'OI': '53',\n", + " 'BidSize': '756',\n", + " 'AskSize': '789'},\n", + " {'Sym': 'QQQ 251219P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.63',\n", + " 'Ask': '72.5',\n", + " 'Lst': '70.23',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '121',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219494.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.98',\n", + " 'Ask': '30.08',\n", + " 'Lst': '29.84',\n", + " 'Vol': '0',\n", + " 'OI': '26',\n", + " 'BidSize': '477',\n", + " 'AskSize': '814'},\n", + " {'Sym': 'QQQ 251219P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.25',\n", + " 'Ask': '76.12',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '118',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219499.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '-0.25',\n", + " 'ChgPct': '-0.93',\n", + " 'Bid': '26',\n", + " 'Ask': '27.71',\n", + " 'Lst': '27',\n", + " 'Vol': '16',\n", + " 'OI': '4765',\n", + " 'BidSize': '265',\n", + " 'AskSize': '704'},\n", + " {'Sym': 'QQQ 251219P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.19',\n", + " 'Ask': '80.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '80',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219504.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.4',\n", + " 'Ask': '26.2',\n", + " 'Lst': '27.79',\n", + " 'Vol': '0',\n", + " 'OI': '108',\n", + " 'BidSize': '472',\n", + " 'AskSize': '657'},\n", + " {'Sym': 'QQQ 251219P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.23',\n", + " 'Ask': '84.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '75',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219509.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.52',\n", + " 'Ask': '24.16',\n", + " 'Lst': '25.62',\n", + " 'Vol': '0',\n", + " 'OI': '2027',\n", + " 'BidSize': '412',\n", + " 'AskSize': '705'},\n", + " {'Sym': 'QQQ 251219P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.78',\n", + " 'Ask': '88.65',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '68',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20251219514.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.91',\n", + " 'Ask': '23.15',\n", + " 'Lst': '22.99',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '931',\n", + " 'AskSize': '870'},\n", + " {'Sym': 'QQQ 251219P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.57',\n", + " 'Ask': '93.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '64',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20251219519.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.48',\n", + " 'Ask': '21.12',\n", + " 'Lst': '22.35',\n", + " 'Vol': '0',\n", + " 'OI': '1043',\n", + " 'BidSize': '492',\n", + " 'AskSize': '502'},\n", + " {'Sym': 'QQQ 251219P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.5',\n", + " 'Ask': '98.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '64',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20251219524.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.1',\n", + " 'Ask': '19.68',\n", + " 'Lst': '19.89',\n", + " 'Vol': '0',\n", + " 'OI': '46',\n", + " 'BidSize': '685',\n", + " 'AskSize': '747'},\n", + " {'Sym': 'QQQ 251219P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.37',\n", + " 'Ask': '103.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20251219529.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.78',\n", + " 'Ask': '18.28',\n", + " 'Lst': '11.71',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '505',\n", + " 'AskSize': '741'},\n", + " {'Sym': 'QQQ 251219P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104',\n", + " 'Ask': '108.85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219534.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.55',\n", + " 'Ask': '17',\n", + " 'Lst': '17.6',\n", + " 'Vol': '0',\n", + " 'OI': '88',\n", + " 'BidSize': '505',\n", + " 'AskSize': '750'},\n", + " {'Sym': 'QQQ 251219P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109.37',\n", + " 'Ask': '113.24',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '63',\n", + " 'AskSize': '19'}]},\n", + " {'SymbolGroup': 'QQQ20251219539.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.39',\n", + " 'Ask': '15.7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '118',\n", + " 'BidSize': '764',\n", + " 'AskSize': '617'},\n", + " {'Sym': 'QQQ 251219P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114',\n", + " 'Ask': '118.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219544.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.31',\n", + " 'Ask': '14.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '768',\n", + " 'AskSize': '787'},\n", + " {'Sym': 'QQQ 251219P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119.38',\n", + " 'Ask': '123.25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '62',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219549.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.33',\n", + " 'Ask': '14.06',\n", + " 'Lst': '13.69',\n", + " 'Vol': '0',\n", + " 'OI': '1351',\n", + " 'BidSize': '508',\n", + " 'AskSize': '778'},\n", + " {'Sym': 'QQQ 251219P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124.35',\n", + " 'Ask': '128.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219554.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.5',\n", + " 'Ask': '13.01',\n", + " 'Lst': '11.42',\n", + " 'Vol': '0',\n", + " 'OI': '84',\n", + " 'BidSize': '556',\n", + " 'AskSize': '799'},\n", + " {'Sym': 'QQQ 251219P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129',\n", + " 'Ask': '133.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219559.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.53',\n", + " 'Ask': '12.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '511',\n", + " 'AskSize': '805'},\n", + " {'Sym': 'QQQ 251219P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134.35',\n", + " 'Ask': '138.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219564.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.03',\n", + " 'Ask': '11.17',\n", + " 'Lst': '11.39',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '302',\n", + " 'AskSize': '811'},\n", + " {'Sym': 'QQQ 251219P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139',\n", + " 'Ask': '143.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219569.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.02',\n", + " 'Ask': '10.27',\n", + " 'Lst': '10.21',\n", + " 'Vol': '0',\n", + " 'OI': '903',\n", + " 'BidSize': '728',\n", + " 'AskSize': '699'},\n", + " {'Sym': 'QQQ 251219P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144.35',\n", + " 'Ask': '148.22',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219574.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.4',\n", + " 'Ask': '9.49',\n", + " 'Lst': '9.59',\n", + " 'Vol': '0',\n", + " 'OI': '224',\n", + " 'BidSize': '730',\n", + " 'AskSize': '706'},\n", + " {'Sym': 'QQQ 251219P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149',\n", + " 'Ask': '153.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219579.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '1.16',\n", + " 'Bid': '7.81',\n", + " 'Ask': '8.78',\n", + " 'Lst': '8.6',\n", + " 'Vol': '2',\n", + " 'OI': '2186',\n", + " 'BidSize': '586',\n", + " 'AskSize': '713'},\n", + " {'Sym': 'QQQ 251219P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154.36',\n", + " 'Ask': '158.23',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '59',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219584.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.14',\n", + " 'Ask': '8.09',\n", + " 'Lst': '8.1',\n", + " 'Vol': '0',\n", + " 'OI': '239',\n", + " 'BidSize': '704',\n", + " 'AskSize': '720'},\n", + " {'Sym': 'QQQ 251219P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.33',\n", + " 'Ask': '163.2',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '58',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219589.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.66',\n", + " 'Ask': '7.43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '612',\n", + " 'AskSize': '738'},\n", + " {'Sym': 'QQQ 251219P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164',\n", + " 'Ask': '168.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219594.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.12',\n", + " 'Ask': '6.92',\n", + " 'Lst': '4.25',\n", + " 'Vol': '0',\n", + " 'OI': '114',\n", + " 'BidSize': '374',\n", + " 'AskSize': '941'},\n", + " {'Sym': 'QQQ 251219P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169.33',\n", + " 'Ask': '173.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '57',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219599.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '-0.39',\n", + " 'ChgPct': '-6.68',\n", + " 'Bid': '5.62',\n", + " 'Ask': '6.36',\n", + " 'Lst': '5.84',\n", + " 'Vol': '21',\n", + " 'OI': '54',\n", + " 'BidSize': '607',\n", + " 'AskSize': '746'},\n", + " {'Sym': 'QQQ 251219P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174',\n", + " 'Ask': '178.88',\n", + " 'Lst': '191.75',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219604.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.16',\n", + " 'Ask': '5.85',\n", + " 'Lst': '5.77',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '621',\n", + " 'AskSize': '760'},\n", + " {'Sym': 'QQQ 251219P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.34',\n", + " 'Ask': '183.21',\n", + " 'Lst': '183',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '57',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219609.78',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.76',\n", + " 'Ask': '5.32',\n", + " 'Lst': '4.77',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '37',\n", + " 'AskSize': '774'},\n", + " {'Sym': 'QQQ 251219P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184',\n", + " 'Ask': '188.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20251219615',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '-0.36',\n", + " 'ChgPct': '-7.86',\n", + " 'Bid': '4.24',\n", + " 'Ask': '5.21',\n", + " 'Lst': '4.58',\n", + " 'Vol': '8',\n", + " 'OI': '12',\n", + " 'BidSize': '121',\n", + " 'AskSize': '298'},\n", + " {'Sym': 'QQQ 251219P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.11',\n", + " 'Ask': '194',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20251219620',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '1.16',\n", + " 'Bid': '2.99',\n", + " 'Ask': '4.44',\n", + " 'Lst': '4.3',\n", + " 'Vol': '12',\n", + " 'OI': '241',\n", + " 'BidSize': '279',\n", + " 'AskSize': '729'},\n", + " {'Sym': 'QQQ 251219P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.54',\n", + " 'Ask': '198.41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '55',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219625',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.03',\n", + " 'Ask': '4.39',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '247',\n", + " 'AskSize': '239'},\n", + " {'Sym': 'QQQ 251219P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.11',\n", + " 'Ask': '204',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20251219630',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.67',\n", + " 'Ask': '4.36',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '239',\n", + " 'AskSize': '393'},\n", + " {'Sym': 'QQQ 251219P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.55',\n", + " 'Ask': '208.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '55',\n", + " 'AskSize': '50'}]},\n", + " {'SymbolGroup': 'QQQ20251219635',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3',\n", + " 'Ask': '3.64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '68',\n", + " 'AskSize': '193'},\n", + " {'Sym': 'QQQ 251219P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.53',\n", + " 'Ask': '213.4',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '54',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20251219640',\n", + " 'Legs': [{'Sym': 'QQQ 251219C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.81',\n", + " 'Ask': '3.4',\n", + " 'Lst': '3',\n", + " 'Vol': '244',\n", + " 'OI': '0',\n", + " 'BidSize': '444',\n", + " 'AskSize': '525'},\n", + " {'Sym': 'QQQ 251219P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.1',\n", + " 'Ask': '219',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jan 16',\n", + " 'Year': '2026',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 719},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20260116174.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '257.5',\n", + " 'Ask': '262.47',\n", + " 'Lst': '252.3',\n", + " 'Vol': '0',\n", + " 'OI': '70',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260116P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.57',\n", + " 'Ask': '1.56',\n", + " 'Lst': '1.49',\n", + " 'Vol': '0',\n", + " 'OI': '1863',\n", + " 'BidSize': '264',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20260116179.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '253',\n", + " 'Ask': '257.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '90',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260116P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0.05',\n", + " 'ChgPct': '3.23',\n", + " 'Bid': '1.42',\n", + " 'Ask': '1.55',\n", + " 'Lst': '1.55',\n", + " 'Vol': '7',\n", + " 'OI': '3362',\n", + " 'BidSize': '1',\n", + " 'AskSize': '2'}]},\n", + " {'SymbolGroup': 'QQQ20260116184.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '248.52',\n", + " 'Ask': '253.5',\n", + " 'Lst': '234.15',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.17',\n", + " 'Ask': '2.1',\n", + " 'Lst': '1.74',\n", + " 'Vol': '0',\n", + " 'OI': '671',\n", + " 'BidSize': '62',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116189.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '244.06',\n", + " 'Ask': '249',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0.18',\n", + " 'ChgPct': '11.25',\n", + " 'Bid': '1.31',\n", + " 'Ask': '2.2',\n", + " 'Lst': '1.6',\n", + " 'Vol': '1',\n", + " 'OI': '604',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116194.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '239.6',\n", + " 'Ask': '244.5',\n", + " 'Lst': '221.5',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.41',\n", + " 'Ask': '2.4',\n", + " 'Lst': '2.48',\n", + " 'Vol': '0',\n", + " 'OI': '61',\n", + " 'BidSize': '65',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116199.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '235.16',\n", + " 'Ask': '240',\n", + " 'Lst': '220',\n", + " 'Vol': '0',\n", + " 'OI': '253',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0.02',\n", + " 'ChgPct': '0.93',\n", + " 'Bid': '1.84',\n", + " 'Ask': '2.5',\n", + " 'Lst': '2.15',\n", + " 'Vol': '2',\n", + " 'OI': '143',\n", + " 'BidSize': '2',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116204.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '230.73',\n", + " 'Ask': '235.5',\n", + " 'Lst': '223.24',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.3',\n", + " 'Ask': '2.7',\n", + " 'Lst': '1.76',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '513',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116209.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '226.3',\n", + " 'Ask': '231',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.45',\n", + " 'Ask': '2.8',\n", + " 'Lst': '2.49',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '513',\n", + " 'AskSize': '90'}]},\n", + " {'SymbolGroup': 'QQQ20260116214.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '221.9',\n", + " 'Ask': '226.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260116P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2',\n", + " 'Ask': '3',\n", + " 'Lst': '2.65',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116219.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '217.5',\n", + " 'Ask': '222.49',\n", + " 'Lst': '204.64',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '20',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260116P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.3',\n", + " 'Ask': '3',\n", + " 'Lst': '3',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260116224.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '213.12',\n", + " 'Ask': '218',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.98',\n", + " 'Ask': '4.1',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '526',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116229.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '208.75',\n", + " 'Ask': '213.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.18',\n", + " 'Ask': '4.37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '523',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116234.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.4',\n", + " 'Ask': '209',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.4',\n", + " 'Ask': '4.66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '523',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116239.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '200.06',\n", + " 'Ask': '205',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.63',\n", + " 'Ask': '4.97',\n", + " 'Lst': '4.02',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '512',\n", + " 'AskSize': '557'}]},\n", + " {'SymbolGroup': 'QQQ20260116244.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.75',\n", + " 'Ask': '200.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.19',\n", + " 'Ask': '5.29',\n", + " 'Lst': '3.72',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116249.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.5',\n", + " 'Ask': '196.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '1',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260116P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-5.91',\n", + " 'Bid': '3.14',\n", + " 'Ask': '5.64',\n", + " 'Lst': '4.4',\n", + " 'Vol': '1',\n", + " 'OI': '180',\n", + " 'BidSize': '60',\n", + " 'AskSize': '564'}]},\n", + " {'SymbolGroup': 'QQQ20260116254.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '187.19',\n", + " 'Ask': '192',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.42',\n", + " 'Ask': '6',\n", + " 'Lst': '3.1',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '522',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116259.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '17.31',\n", + " 'ChgPct': '9.24',\n", + " 'Bid': '182.93',\n", + " 'Ask': '187.5',\n", + " 'Lst': '187.31',\n", + " 'Vol': '4',\n", + " 'OI': '13',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.7',\n", + " 'Ask': '5.96',\n", + " 'Lst': '6.8',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '65',\n", + " 'AskSize': '152'}]},\n", + " {'SymbolGroup': 'QQQ20260116264.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '178.7',\n", + " 'Ask': '183.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '-2.07',\n", + " 'ChgPct': '-36.96',\n", + " 'Bid': '4.04',\n", + " 'Ask': '6.28',\n", + " 'Lst': '5.6',\n", + " 'Vol': '1',\n", + " 'OI': '20',\n", + " 'BidSize': '678',\n", + " 'AskSize': '170'}]},\n", + " {'SymbolGroup': 'QQQ20260116269.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174.5',\n", + " 'Ask': '179.48',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 260116P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '2.4',\n", + " 'Bid': '5.48',\n", + " 'Ask': '6.77',\n", + " 'Lst': '5.84',\n", + " 'Vol': '67',\n", + " 'OI': '106',\n", + " 'BidSize': '1',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20260116274.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '170.3',\n", + " 'Ask': '175',\n", + " 'Lst': '154.5',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.75',\n", + " 'Ask': '7.15',\n", + " 'Lst': '6.58',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '669',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20260116279.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '166.14',\n", + " 'Ask': '171',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.14',\n", + " 'Ask': '7.67',\n", + " 'Lst': '6.09',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '667',\n", + " 'AskSize': '136'}]},\n", + " {'SymbolGroup': 'QQQ20260116284.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '162',\n", + " 'Ask': '166.99',\n", + " 'Lst': '151.62',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '59',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 260116P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.56',\n", + " 'Ask': '8.14',\n", + " 'Lst': '9',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '664',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20260116289.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.89',\n", + " 'Ask': '162.5',\n", + " 'Lst': '159.21',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.01',\n", + " 'Ask': '9.19',\n", + " 'Lst': '10.42',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '60',\n", + " 'AskSize': '160'}]},\n", + " {'SymbolGroup': 'QQQ20260116294.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '153.8',\n", + " 'Ask': '158.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.48',\n", + " 'Ask': '9.45',\n", + " 'Lst': '8.35',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '671',\n", + " 'AskSize': '200'}]},\n", + " {'SymbolGroup': 'QQQ20260116299.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '-2.32',\n", + " 'ChgPct': '-1.51',\n", + " 'Bid': '149.74',\n", + " 'Ask': '154.5',\n", + " 'Lst': '153.19',\n", + " 'Vol': '6',\n", + " 'OI': '62',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.99',\n", + " 'Ask': '9.76',\n", + " 'Lst': '8.48',\n", + " 'Vol': '0',\n", + " 'OI': '5175',\n", + " 'BidSize': '75',\n", + " 'AskSize': '142'}]},\n", + " {'SymbolGroup': 'QQQ20260116304.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '145.71',\n", + " 'Ask': '150.5',\n", + " 'Lst': '152.5',\n", + " 'Vol': '0',\n", + " 'OI': '33',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.53',\n", + " 'Ask': '10.45',\n", + " 'Lst': '11',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '60',\n", + " 'AskSize': '147'}]},\n", + " {'SymbolGroup': 'QQQ20260116309.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '141.71',\n", + " 'Ask': '146.5',\n", + " 'Lst': '141.98',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.1',\n", + " 'Ask': '11.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '157',\n", + " 'AskSize': '141'}]},\n", + " {'SymbolGroup': 'QQQ20260116314.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '137.75',\n", + " 'Ask': '142.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.7',\n", + " 'Ask': '11.8',\n", + " 'Lst': '10.4',\n", + " 'Vol': '0',\n", + " 'OI': '143',\n", + " 'BidSize': '723',\n", + " 'AskSize': '184'}]},\n", + " {'SymbolGroup': 'QQQ20260116319.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '133.81',\n", + " 'Ask': '138.5',\n", + " 'Lst': '140.54',\n", + " 'Vol': '0',\n", + " 'OI': '97',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.35',\n", + " 'Ask': '13.02',\n", + " 'Lst': '11',\n", + " 'Vol': '0',\n", + " 'OI': '160',\n", + " 'BidSize': '727',\n", + " 'AskSize': '156'}]},\n", + " {'SymbolGroup': 'QQQ20260116324.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '130',\n", + " 'Ask': '134.9',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 260116P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.03',\n", + " 'Ask': '13.22',\n", + " 'Lst': '16.47',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '712',\n", + " 'AskSize': '142'}]},\n", + " {'SymbolGroup': 'QQQ20260116329.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '126.05',\n", + " 'Ask': '131',\n", + " 'Lst': '130.8',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.76',\n", + " 'Ask': '14.57',\n", + " 'Lst': '11.86',\n", + " 'Vol': '0',\n", + " 'OI': '80',\n", + " 'BidSize': '175',\n", + " 'AskSize': '218'}]},\n", + " {'SymbolGroup': 'QQQ20260116334.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '122.22',\n", + " 'Ask': '127',\n", + " 'Lst': '127.98',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.52',\n", + " 'Ask': '14.83',\n", + " 'Lst': '12.91',\n", + " 'Vol': '0',\n", + " 'OI': '89',\n", + " 'BidSize': '720',\n", + " 'AskSize': '144'}]},\n", + " {'SymbolGroup': 'QQQ20260116339.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.5',\n", + " 'Ask': '123.42',\n", + " 'Lst': '120.4',\n", + " 'Vol': '0',\n", + " 'OI': '96',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 260116P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.33',\n", + " 'Ask': '15.76',\n", + " 'Lst': '19.14',\n", + " 'Vol': '0',\n", + " 'OI': '48',\n", + " 'BidSize': '146',\n", + " 'AskSize': '151'}]},\n", + " {'SymbolGroup': 'QQQ20260116344.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.68',\n", + " 'Ask': '119.5',\n", + " 'Lst': '119.62',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.18',\n", + " 'Ask': '17.19',\n", + " 'Lst': '16.2',\n", + " 'Vol': '0',\n", + " 'OI': '28',\n", + " 'BidSize': '723',\n", + " 'AskSize': '159'}]},\n", + " {'SymbolGroup': 'QQQ20260116349.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111',\n", + " 'Ask': '115.96',\n", + " 'Lst': '116.25',\n", + " 'Vol': '0',\n", + " 'OI': '128',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 260116C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '111',\n", + " 'Ask': '115.96',\n", + " 'Lst': '116.25',\n", + " 'Vol': '0',\n", + " 'OI': '128',\n", + " 'BidSize': '1',\n", + " 'AskSize': '50'},\n", + " {'Sym': 'QQQ 260116P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.08',\n", + " 'Ask': '17.58',\n", + " 'Lst': '18.31',\n", + " 'Vol': '0',\n", + " 'OI': '1000',\n", + " 'BidSize': '155',\n", + " 'AskSize': '139'}]},\n", + " {'SymbolGroup': 'QQQ20260116354.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '107.3',\n", + " 'Ask': '112',\n", + " 'Lst': '108.5',\n", + " 'Vol': '0',\n", + " 'OI': '62',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.02',\n", + " 'Ask': '18.57',\n", + " 'Lst': '20.48',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '732',\n", + " 'AskSize': '164'}]},\n", + " {'SymbolGroup': 'QQQ20260116359.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '4.67',\n", + " 'ChgPct': '4.32',\n", + " 'Bid': '103.68',\n", + " 'Ask': '108.5',\n", + " 'Lst': '108',\n", + " 'Vol': '1',\n", + " 'OI': '123',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.01',\n", + " 'Ask': '20.23',\n", + " 'Lst': '18.57',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '580',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116364.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.1',\n", + " 'Ask': '105',\n", + " 'Lst': '100.66',\n", + " 'Vol': '0',\n", + " 'OI': '119',\n", + " 'BidSize': '49',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.06',\n", + " 'Ask': '21.36',\n", + " 'Lst': '19.69',\n", + " 'Vol': '0',\n", + " 'OI': '109',\n", + " 'BidSize': '582',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116369.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '96.56',\n", + " 'Ask': '101.5',\n", + " 'Lst': '98.04',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '73',\n", + " 'AskSize': '20'},\n", + " {'Sym': 'QQQ 260116P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.16',\n", + " 'Ask': '22.18',\n", + " 'Lst': '20.32',\n", + " 'Vol': '0',\n", + " 'OI': '225',\n", + " 'BidSize': '81',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116374.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '18.69',\n", + " 'ChgPct': '19.47',\n", + " 'Bid': '93.07',\n", + " 'Ask': '98',\n", + " 'Lst': '96',\n", + " 'Vol': '50',\n", + " 'OI': '23',\n", + " 'BidSize': '277',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.31',\n", + " 'Ask': '23.7',\n", + " 'Lst': '21.74',\n", + " 'Vol': '0',\n", + " 'OI': '96',\n", + " 'BidSize': '584',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116379.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91',\n", + " 'Ask': '94.5',\n", + " 'Lst': '95',\n", + " 'Vol': '0',\n", + " 'OI': '1223',\n", + " 'BidSize': '8',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-0.15',\n", + " 'ChgPct': '-0.66',\n", + " 'Bid': '20.52',\n", + " 'Ask': '24.97',\n", + " 'Lst': '22.6',\n", + " 'Vol': '1',\n", + " 'OI': '378',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116384.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '2.75',\n", + " 'ChgPct': '3.06',\n", + " 'Bid': '86.75',\n", + " 'Ask': '91',\n", + " 'Lst': '89.75',\n", + " 'Vol': '1',\n", + " 'OI': '529',\n", + " 'BidSize': '32',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.79',\n", + " 'Ask': '26.29',\n", + " 'Lst': '27.1',\n", + " 'Vol': '0',\n", + " 'OI': '229',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116389.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.8',\n", + " 'Ask': '87.89',\n", + " 'Lst': '85.5',\n", + " 'Vol': '0',\n", + " 'OI': '2645',\n", + " 'BidSize': '11',\n", + " 'AskSize': '276'},\n", + " {'Sym': 'QQQ 260116P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.34',\n", + " 'Ask': '27.64',\n", + " 'Lst': '24.39',\n", + " 'Vol': '0',\n", + " 'OI': '161',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116394.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.5',\n", + " 'Ask': '84.5',\n", + " 'Lst': '81.01',\n", + " 'Vol': '0',\n", + " 'OI': '4313',\n", + " 'BidSize': '32',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.5',\n", + " 'Ask': '29',\n", + " 'Lst': '26.53',\n", + " 'Vol': '0',\n", + " 'OI': '433',\n", + " 'BidSize': '685',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116399.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.5',\n", + " 'Ask': '81.37',\n", + " 'Lst': '82.79',\n", + " 'Vol': '0',\n", + " 'OI': '1058',\n", + " 'BidSize': '11',\n", + " 'AskSize': '275'},\n", + " {'Sym': 'QQQ 260116P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.95',\n", + " 'Ask': '30.5',\n", + " 'Lst': '26.5',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '588',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20260116404.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.59',\n", + " 'Ask': '78',\n", + " 'Lst': '78.94',\n", + " 'Vol': '0',\n", + " 'OI': '1817',\n", + " 'BidSize': '51',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260116P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.5',\n", + " 'Ask': '32',\n", + " 'Lst': '30.51',\n", + " 'Vol': '0',\n", + " 'OI': '343',\n", + " 'BidSize': '75',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116409.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.29',\n", + " 'Ask': '75',\n", + " 'Lst': '77',\n", + " 'Vol': '0',\n", + " 'OI': '152',\n", + " 'BidSize': '30',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.07',\n", + " 'Ask': '33.92',\n", + " 'Lst': '31.96',\n", + " 'Vol': '0',\n", + " 'OI': '146',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116410',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '1.82',\n", + " 'ChgPct': '2.48',\n", + " 'Bid': '70',\n", + " 'Ask': '74.93',\n", + " 'Lst': '73.32',\n", + " 'Vol': '2',\n", + " 'OI': '67',\n", + " 'BidSize': '11',\n", + " 'AskSize': '274'},\n", + " {'Sym': 'QQQ 260116P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.14',\n", + " 'Ask': '33.99',\n", + " 'Lst': '31.65',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116414.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.21',\n", + " 'Ask': '72',\n", + " 'Lst': '69.5',\n", + " 'Vol': '0',\n", + " 'OI': '363',\n", + " 'BidSize': '30',\n", + " 'AskSize': '284'},\n", + " {'Sym': 'QQQ 260116P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '1.55',\n", + " 'ChgPct': '4.69',\n", + " 'Bid': '30.75',\n", + " 'Ask': '35.5',\n", + " 'Lst': '33.05',\n", + " 'Vol': '10',\n", + " 'OI': '232',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116419.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.1',\n", + " 'Ask': '69',\n", + " 'Lst': '70.05',\n", + " 'Vol': '0',\n", + " 'OI': '193',\n", + " 'BidSize': '30',\n", + " 'AskSize': '284'},\n", + " {'Sym': 'QQQ 260116P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.54',\n", + " 'Ask': '37.43',\n", + " 'Lst': '36',\n", + " 'Vol': '0',\n", + " 'OI': '66',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116420',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65',\n", + " 'Ask': '68.87',\n", + " 'Lst': '69',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '1',\n", + " 'AskSize': '274'},\n", + " {'Sym': 'QQQ 260116P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.62',\n", + " 'Ask': '37.5',\n", + " 'Lst': '34.45',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '60',\n", + " 'AskSize': '74'}]},\n", + " {'SymbolGroup': 'QQQ20260116424.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-1.33',\n", + " 'ChgPct': '-2.05',\n", + " 'Bid': '61.08',\n", + " 'Ask': '66',\n", + " 'Lst': '65',\n", + " 'Vol': '2',\n", + " 'OI': '64',\n", + " 'BidSize': '275',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.5',\n", + " 'Ask': '39',\n", + " 'Lst': '35.99',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116429.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.21',\n", + " 'Ask': '63',\n", + " 'Lst': '63.5',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '250',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.36',\n", + " 'Ask': '41',\n", + " 'Lst': '38',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116430',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.08',\n", + " 'Ask': '63',\n", + " 'Lst': '59.64',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '275',\n", + " 'AskSize': '11'},\n", + " {'Sym': 'QQQ 260116P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36.5',\n", + " 'Ask': '41',\n", + " 'Lst': '37.75',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116434.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.5',\n", + " 'Ask': '60.39',\n", + " 'Lst': '61.89',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '11',\n", + " 'AskSize': '274'},\n", + " {'Sym': 'QQQ 260116P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.5',\n", + " 'Ask': '43',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116439.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '-0.6',\n", + " 'ChgPct': '-1.08',\n", + " 'Bid': '52.66',\n", + " 'Ask': '57.5',\n", + " 'Lst': '55.52',\n", + " 'Vol': '2',\n", + " 'OI': '168',\n", + " 'BidSize': '301',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 260116P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.55',\n", + " 'Ask': '44.97',\n", + " 'Lst': '52.47',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '584',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116440',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '-0.58',\n", + " 'ChgPct': '-1.05',\n", + " 'Bid': '52.54',\n", + " 'Ask': '57.4',\n", + " 'Lst': '55.41',\n", + " 'Vol': '2',\n", + " 'OI': '6',\n", + " 'BidSize': '303',\n", + " 'AskSize': '21'},\n", + " {'Sym': 'QQQ 260116P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.65',\n", + " 'Ask': '45.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '67',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20260116444.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50',\n", + " 'Ask': '54.99',\n", + " 'Lst': '51.88',\n", + " 'Vol': '0',\n", + " 'OI': '36',\n", + " 'BidSize': '341',\n", + " 'AskSize': '272'},\n", + " {'Sym': 'QQQ 260116P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.8',\n", + " 'Ask': '47.5',\n", + " 'Lst': '48.98',\n", + " 'Vol': '0',\n", + " 'OI': '69',\n", + " 'BidSize': '69',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20260116449.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.5',\n", + " 'Ask': '52.39',\n", + " 'Lst': '51.8',\n", + " 'Vol': '0',\n", + " 'OI': '489',\n", + " 'BidSize': '20',\n", + " 'AskSize': '273'},\n", + " {'Sym': 'QQQ 260116P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.15',\n", + " 'Ask': '49.95',\n", + " 'Lst': '55.1',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '582',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116450',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.5',\n", + " 'Ask': '52.28',\n", + " 'Lst': '50.6',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '61',\n", + " 'AskSize': '273'},\n", + " {'Sym': 'QQQ 260116P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '2.83',\n", + " 'ChgPct': '6.04',\n", + " 'Bid': '45.27',\n", + " 'Ask': '50',\n", + " 'Lst': '46.83',\n", + " 'Vol': '1',\n", + " 'OI': '10',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116454.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45',\n", + " 'Ask': '49.87',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '61',\n", + " 'AskSize': '303'},\n", + " {'Sym': 'QQQ 260116P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.62',\n", + " 'Ask': '52.5',\n", + " 'Lst': '49.38',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '576',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116459.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.5',\n", + " 'Ask': '47.42',\n", + " 'Lst': '43.53',\n", + " 'Vol': '0',\n", + " 'OI': '47',\n", + " 'BidSize': '61',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 260116P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.21',\n", + " 'Ask': '55',\n", + " 'Lst': '59.34',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '65',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116460',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.5',\n", + " 'Ask': '47.31',\n", + " 'Lst': '37.33',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '61',\n", + " 'AskSize': '301'},\n", + " {'Sym': 'QQQ 260116P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.32',\n", + " 'Ask': '55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '576',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116464.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '40.06',\n", + " 'Ask': '45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '307',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 260116P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.92',\n", + " 'Ask': '57.5',\n", + " 'Lst': '49.88',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '575',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116469.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38',\n", + " 'Ask': '42.75',\n", + " 'Lst': '39.36',\n", + " 'Vol': '0',\n", + " 'OI': '61',\n", + " 'BidSize': '61',\n", + " 'AskSize': '574'},\n", + " {'Sym': 'QQQ 260116P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.76',\n", + " 'Ask': '60.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '305',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116470',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.67',\n", + " 'Ask': '42.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '70',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 260116P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.89',\n", + " 'Ask': '60.5',\n", + " 'Lst': '60.42',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '304',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116474.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.55',\n", + " 'Ask': '40.5',\n", + " 'Lst': '39.41',\n", + " 'Vol': '0',\n", + " 'OI': '98',\n", + " 'BidSize': '72',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 260116P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.74',\n", + " 'Ask': '63.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '303',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116479.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.5',\n", + " 'Ask': '38.38',\n", + " 'Lst': '37',\n", + " 'Vol': '0',\n", + " 'OI': '336',\n", + " 'BidSize': '61',\n", + " 'AskSize': '546'},\n", + " {'Sym': 'QQQ 260116P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.88',\n", + " 'Ask': '66.5',\n", + " 'Lst': '82.08',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '304',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116480',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.5',\n", + " 'Ask': '38.29',\n", + " 'Lst': '34.85',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '72',\n", + " 'AskSize': '571'},\n", + " {'Sym': 'QQQ 260116P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '62.02',\n", + " 'Ask': '66.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '310',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20260116484.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.5',\n", + " 'Ask': '36.32',\n", + " 'Lst': '36.25',\n", + " 'Vol': '0',\n", + " 'OI': '168',\n", + " 'BidSize': '72',\n", + " 'AskSize': '569'},\n", + " {'Sym': 'QQQ 260116P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '65.17',\n", + " 'Ask': '70',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '276',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116489.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.5',\n", + " 'Ask': '34.33',\n", + " 'Lst': '31.5',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '61',\n", + " 'AskSize': '566'},\n", + " {'Sym': 'QQQ 260116P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.63',\n", + " 'Ask': '73',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '250',\n", + " 'AskSize': '20'}]},\n", + " {'SymbolGroup': 'QQQ20260116490',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.5',\n", + " 'Ask': '34.24',\n", + " 'Lst': '33.09',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '61',\n", + " 'AskSize': '566'},\n", + " {'Sym': 'QQQ 260116P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '68.79',\n", + " 'Ask': '73.5',\n", + " 'Lst': '68.88',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '279',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116494.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.5',\n", + " 'Ask': '32.42',\n", + " 'Lst': '26.75',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '30',\n", + " 'AskSize': '566'},\n", + " {'Sym': 'QQQ 260116P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72.27',\n", + " 'Ask': '77',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '282',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116499.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '1.53',\n", + " 'ChgPct': '5.31',\n", + " 'Bid': '27.99',\n", + " 'Ask': '30.5',\n", + " 'Lst': '28.81',\n", + " 'Vol': '1',\n", + " 'OI': '126',\n", + " 'BidSize': '10',\n", + " 'AskSize': '72'},\n", + " {'Sym': 'QQQ 260116P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.12',\n", + " 'Ask': '81',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '250',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116500',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25.52',\n", + " 'Ask': '30.5',\n", + " 'Lst': '28',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '589',\n", + " 'AskSize': '72'},\n", + " {'Sym': 'QQQ 260116P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.3',\n", + " 'Ask': '81',\n", + " 'Lst': '80',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '284',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116504.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24',\n", + " 'Ask': '28.84',\n", + " 'Lst': '25.18',\n", + " 'Vol': '0',\n", + " 'OI': '54',\n", + " 'BidSize': '30',\n", + " 'AskSize': '567'},\n", + " {'Sym': 'QQQ 260116P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.18',\n", + " 'Ask': '85',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260116509.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.68',\n", + " 'Ask': '27',\n", + " 'Lst': '24.33',\n", + " 'Vol': '0',\n", + " 'OI': '100',\n", + " 'BidSize': '10',\n", + " 'AskSize': '73'},\n", + " {'Sym': 'QQQ 260116P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.5',\n", + " 'Ask': '89.46',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260116514.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.59',\n", + " 'Ask': '25.5',\n", + " 'Lst': '21.97',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '78',\n", + " 'AskSize': '73'},\n", + " {'Sym': 'QQQ 260116P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89',\n", + " 'Ask': '93.98',\n", + " 'Lst': '98',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '4',\n", + " 'AskSize': '49'}]},\n", + " {'SymbolGroup': 'QQQ20260116519.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '-0.35',\n", + " 'ChgPct': '-1.58',\n", + " 'Bid': '19.07',\n", + " 'Ask': '24',\n", + " 'Lst': '22.15',\n", + " 'Vol': '1',\n", + " 'OI': '77',\n", + " 'BidSize': '594',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 260116P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94',\n", + " 'Ask': '98.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116524.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.67',\n", + " 'Ask': '22.5',\n", + " 'Lst': '20.7',\n", + " 'Vol': '0',\n", + " 'OI': '201',\n", + " 'BidSize': '81',\n", + " 'AskSize': '74'},\n", + " {'Sym': 'QQQ 260116P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99',\n", + " 'Ask': '103.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116529.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.5',\n", + " 'Ask': '21',\n", + " 'Lst': '19.78',\n", + " 'Vol': '0',\n", + " 'OI': '99',\n", + " 'BidSize': '62',\n", + " 'AskSize': '73'},\n", + " {'Sym': 'QQQ 260116P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104',\n", + " 'Ask': '108.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116534.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.08',\n", + " 'Ask': '19.82',\n", + " 'Lst': '18.19',\n", + " 'Vol': '0',\n", + " 'OI': '198',\n", + " 'BidSize': '591',\n", + " 'AskSize': '583'},\n", + " {'Sym': 'QQQ 260116P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109',\n", + " 'Ask': '113.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116539.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14',\n", + " 'Ask': '18.45',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '522',\n", + " 'BidSize': '62',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 260116P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114',\n", + " 'Ask': '118.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116544.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.79',\n", + " 'Ask': '17.38',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '446',\n", + " 'BidSize': '73',\n", + " 'AskSize': '591'},\n", + " {'Sym': 'QQQ 260116P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119',\n", + " 'Ask': '123.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116549.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.75',\n", + " 'Ask': '16.25',\n", + " 'Lst': '14.59',\n", + " 'Vol': '0',\n", + " 'OI': '612',\n", + " 'BidSize': '73',\n", + " 'AskSize': '588'},\n", + " {'Sym': 'QQQ 260116P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124',\n", + " 'Ask': '128.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116554.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.77',\n", + " 'Ask': '15.2',\n", + " 'Lst': '12.26',\n", + " 'Vol': '0',\n", + " 'OI': '467',\n", + " 'BidSize': '590',\n", + " 'AskSize': '586'},\n", + " {'Sym': 'QQQ 260116P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129',\n", + " 'Ask': '133.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116559.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.9',\n", + " 'Ask': '14.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '504',\n", + " 'BidSize': '60',\n", + " 'AskSize': '557'},\n", + " {'Sym': 'QQQ 260116P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134',\n", + " 'Ask': '138.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116564.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.02',\n", + " 'Ask': '13.28',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '165',\n", + " 'BidSize': '78',\n", + " 'AskSize': '588'},\n", + " {'Sym': 'QQQ 260116P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139',\n", + " 'Ask': '143.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116569.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.23',\n", + " 'Ask': '12.41',\n", + " 'Lst': '9.75',\n", + " 'Vol': '0',\n", + " 'OI': '85',\n", + " 'BidSize': '590',\n", + " 'AskSize': '589'},\n", + " {'Sym': 'QQQ 260116P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144',\n", + " 'Ask': '148.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116574.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.19',\n", + " 'Ask': '11.43',\n", + " 'Lst': '9.28',\n", + " 'Vol': '0',\n", + " 'OI': '49',\n", + " 'BidSize': '151',\n", + " 'AskSize': '165'},\n", + " {'Sym': 'QQQ 260116P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149',\n", + " 'Ask': '153.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116579.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.93',\n", + " 'Ask': '10.83',\n", + " 'Lst': '8.99',\n", + " 'Vol': '0',\n", + " 'OI': '209',\n", + " 'BidSize': '141',\n", + " 'AskSize': '737'},\n", + " {'Sym': 'QQQ 260116P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0.3',\n", + " 'ChgPct': '0.19',\n", + " 'Bid': '154',\n", + " 'Ask': '158.88',\n", + " 'Lst': '155.3',\n", + " 'Vol': '32',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116584.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.87',\n", + " 'Ask': '10.12',\n", + " 'Lst': '7.49',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '125',\n", + " 'AskSize': '726'},\n", + " {'Sym': 'QQQ 260116P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159',\n", + " 'Ask': '163.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116589.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.24',\n", + " 'Ask': '9.45',\n", + " 'Lst': '6.95',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '127',\n", + " 'AskSize': '720'},\n", + " {'Sym': 'QQQ 260116P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164',\n", + " 'Ask': '168.88',\n", + " 'Lst': '162.8',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116594.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.35',\n", + " 'Ask': '8.83',\n", + " 'Lst': '6.9',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '143',\n", + " 'AskSize': '728'},\n", + " {'Sym': 'QQQ 260116P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169',\n", + " 'Ask': '173.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116599.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.25',\n", + " 'Ask': '8.26',\n", + " 'Lst': '6.95',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '154',\n", + " 'AskSize': '721'},\n", + " {'Sym': 'QQQ 260116P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174',\n", + " 'Ask': '178.88',\n", + " 'Lst': '178.18',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116604.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.45',\n", + " 'Ask': '7.72',\n", + " 'Lst': '5.77',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '150',\n", + " 'AskSize': '715'},\n", + " {'Sym': 'QQQ 260116P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179',\n", + " 'Ask': '183.88',\n", + " 'Lst': '182.25',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116609.78',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.3',\n", + " 'Ask': '7.22',\n", + " 'Lst': '5.35',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '184',\n", + " 'AskSize': '720'},\n", + " {'Sym': 'QQQ 260116P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184',\n", + " 'Ask': '188.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260116615',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.16',\n", + " 'Ask': '6.74',\n", + " 'Lst': '5.5',\n", + " 'Vol': '0',\n", + " 'OI': '376',\n", + " 'BidSize': '185',\n", + " 'AskSize': '714'},\n", + " {'Sym': 'QQQ 260116P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.11',\n", + " 'Ask': '194',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260116620',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '-0.05',\n", + " 'ChgPct': '-1.02',\n", + " 'Bid': '2.98',\n", + " 'Ask': '6.31',\n", + " 'Lst': '4.9',\n", + " 'Vol': '7',\n", + " 'OI': '445',\n", + " 'BidSize': '185',\n", + " 'AskSize': '721'},\n", + " {'Sym': 'QQQ 260116P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.11',\n", + " 'Ask': '199',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260116625',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.79',\n", + " 'Ask': '5.92',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '124',\n", + " 'AskSize': '690'},\n", + " {'Sym': 'QQQ 260116P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.11',\n", + " 'Ask': '204',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260116630',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.44',\n", + " 'Ask': '5.55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '120',\n", + " 'AskSize': '694'},\n", + " {'Sym': 'QQQ 260116P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.1',\n", + " 'Ask': '209',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260116635',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.72',\n", + " 'Ask': '5.21',\n", + " 'Lst': '3.92',\n", + " 'Vol': '2',\n", + " 'OI': '0',\n", + " 'BidSize': '133',\n", + " 'AskSize': '696'},\n", + " {'Sym': 'QQQ 260116P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.1',\n", + " 'Ask': '214',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260116640',\n", + " 'Legs': [{'Sym': 'QQQ 260116C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '-0.26',\n", + " 'ChgPct': '-7.67',\n", + " 'Bid': '1.87',\n", + " 'Ask': '4.89',\n", + " 'Lst': '3.39',\n", + " 'Vol': '4',\n", + " 'OI': '16',\n", + " 'BidSize': '140',\n", + " 'AskSize': '713'},\n", + " {'Sym': 'QQQ 260116P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.1',\n", + " 'Ask': '219',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Jun 18',\n", + " 'Year': '2026',\n", + " 'Day': 'Thu',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 872},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20260618174.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00174780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '259.69',\n", + " 'Ask': '264.5',\n", + " 'Lst': '248.86',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00174780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '174.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.78',\n", + " 'Ask': '1.75',\n", + " 'Lst': '1.53',\n", + " 'Vol': '0',\n", + " 'OI': '1249',\n", + " 'BidSize': '64',\n", + " 'AskSize': '5'}]},\n", + " {'SymbolGroup': 'QQQ20260618179.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00179780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '255.33',\n", + " 'Ask': '260',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00179780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '179.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.64',\n", + " 'Ask': '3.42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '810',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618184.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00184780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '250.97',\n", + " 'Ask': '255.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00184780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '184.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.77',\n", + " 'Ask': '2.67',\n", + " 'Lst': '2.24',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618189.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00189780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '246.63',\n", + " 'Ask': '251.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00189780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '189.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '0.9',\n", + " 'Ask': '3.84',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618194.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00194780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '242.3',\n", + " 'Ask': '247',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00194780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '194.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.05',\n", + " 'Ask': '4.07',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618199.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00199780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '237.98',\n", + " 'Ask': '242.5',\n", + " 'Lst': '230.01',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00199780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '199.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.21',\n", + " 'Ask': '4.32',\n", + " 'Lst': '2.75',\n", + " 'Vol': '0',\n", + " 'OI': '142',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618204.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '233.67',\n", + " 'Ask': '238.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.37',\n", + " 'Ask': '4.59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618209.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '229.38',\n", + " 'Ask': '234',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.55',\n", + " 'Ask': '4.87',\n", + " 'Lst': '4.3',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618214.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '225.1',\n", + " 'Ask': '230',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.75',\n", + " 'Ask': '5.17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618219.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '220.83',\n", + " 'Ask': '225.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.95',\n", + " 'Ask': '5.48',\n", + " 'Lst': '3.49',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618224.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.58',\n", + " 'Ask': '221.5',\n", + " 'Lst': '222.94',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.17',\n", + " 'Ask': '5.82',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618229.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '212.35',\n", + " 'Ask': '217',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.41',\n", + " 'Ask': '6.17',\n", + " 'Lst': '4.32',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618234.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '208.13',\n", + " 'Ask': '213',\n", + " 'Lst': '196.55',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.66',\n", + " 'Ask': '6.54',\n", + " 'Lst': '4.98',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618239.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '203.93',\n", + " 'Ask': '208.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.92',\n", + " 'Ask': '6.94',\n", + " 'Lst': '4.51',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618244.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.75',\n", + " 'Ask': '204.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.21',\n", + " 'Ask': '7.35',\n", + " 'Lst': '5.11',\n", + " 'Vol': '0',\n", + " 'OI': '126',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20260618249.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.59',\n", + " 'Ask': '200.5',\n", + " 'Lst': '188.5',\n", + " 'Vol': '0',\n", + " 'OI': '111',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.52',\n", + " 'Ask': '7',\n", + " 'Lst': '5.27',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '700',\n", + " 'AskSize': '681'}]},\n", + " {'SymbolGroup': 'QQQ20260618254.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.5',\n", + " 'Ask': '196.44',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.07',\n", + " 'Ask': '7.76',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '692',\n", + " 'AskSize': '698'}]},\n", + " {'SymbolGroup': 'QQQ20260618259.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '187.33',\n", + " 'Ask': '192',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.72',\n", + " 'Ask': '8.72',\n", + " 'Lst': '7.28',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '671',\n", + " 'AskSize': '699'}]},\n", + " {'SymbolGroup': 'QQQ20260618264.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '183.23',\n", + " 'Ask': '188',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.56',\n", + " 'Ask': '9.22',\n", + " 'Lst': '6.66',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '80',\n", + " 'AskSize': '478'}]},\n", + " {'SymbolGroup': 'QQQ20260618269.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179.16',\n", + " 'Ask': '184',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '151',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5',\n", + " 'Ask': '9.5',\n", + " 'Lst': '7.59',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '468',\n", + " 'AskSize': '300'}]},\n", + " {'SymbolGroup': 'QQQ20260618274.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '175.11',\n", + " 'Ask': '180',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.11',\n", + " 'Ask': '9.82',\n", + " 'Lst': '7.7',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '574',\n", + " 'AskSize': '676'}]},\n", + " {'SymbolGroup': 'QQQ20260618279.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '171.08',\n", + " 'Ask': '176',\n", + " 'Lst': '172.29',\n", + " 'Vol': '0',\n", + " 'OI': '141',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.2',\n", + " 'Ask': '10.27',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '659',\n", + " 'AskSize': '656'}]},\n", + " {'SymbolGroup': 'QQQ20260618284.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '167.08',\n", + " 'Ask': '172',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '76',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.95',\n", + " 'Ask': '10.95',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '661',\n", + " 'AskSize': '454'}]},\n", + " {'SymbolGroup': 'QQQ20260618289.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '163.1',\n", + " 'Ask': '168',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '110',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.45',\n", + " 'Ask': '11.63',\n", + " 'Lst': '12.5',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '654',\n", + " 'AskSize': '472'}]},\n", + " {'SymbolGroup': 'QQQ20260618294.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159.15',\n", + " 'Ask': '164',\n", + " 'Lst': '145.35',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.93',\n", + " 'Ask': '12.14',\n", + " 'Lst': '11.1',\n", + " 'Vol': '0',\n", + " 'OI': '509',\n", + " 'BidSize': '644',\n", + " 'AskSize': '440'}]},\n", + " {'SymbolGroup': 'QQQ20260618299.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '155.23',\n", + " 'Ask': '160',\n", + " 'Lst': '151.8',\n", + " 'Vol': '0',\n", + " 'OI': '226',\n", + " 'BidSize': '24',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260618P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.5',\n", + " 'Ask': '13',\n", + " 'Lst': '10.65',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '438',\n", + " 'AskSize': '306'}]},\n", + " {'SymbolGroup': 'QQQ20260618304.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '151.34',\n", + " 'Ask': '156',\n", + " 'Lst': '145.11',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9',\n", + " 'Ask': '13.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '267',\n", + " 'BidSize': '619',\n", + " 'AskSize': '250'}]},\n", + " {'SymbolGroup': 'QQQ20260618309.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '147.5',\n", + " 'Ask': '152.46',\n", + " 'Lst': '140.85',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.52',\n", + " 'Ask': '14.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '484',\n", + " 'AskSize': '278'}]},\n", + " {'SymbolGroup': 'QQQ20260618314.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '143.64',\n", + " 'Ask': '148.5',\n", + " 'Lst': '146.18',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.76',\n", + " 'Ask': '14.72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '599',\n", + " 'AskSize': '425'}]},\n", + " {'SymbolGroup': 'QQQ20260618319.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139.84',\n", + " 'Ask': '144.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '24',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260618P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11',\n", + " 'Ask': '16',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '410',\n", + " 'AskSize': '406'}]},\n", + " {'SymbolGroup': 'QQQ20260618324.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '136.07',\n", + " 'Ask': '141',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12',\n", + " 'Ask': '16.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '110',\n", + " 'BidSize': '405',\n", + " 'AskSize': '220'}]},\n", + " {'SymbolGroup': 'QQQ20260618329.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '12',\n", + " 'ChgPct': '8.92',\n", + " 'Bid': '132.34',\n", + " 'Ask': '137',\n", + " 'Lst': '134.5',\n", + " 'Vol': '1',\n", + " 'OI': '17',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0.19',\n", + " 'ChgPct': '1.26',\n", + " 'Bid': '12.69',\n", + " 'Ask': '17',\n", + " 'Lst': '15.13',\n", + " 'Vol': '688',\n", + " 'OI': '963',\n", + " 'BidSize': '408',\n", + " 'AskSize': '390'}]},\n", + " {'SymbolGroup': 'QQQ20260618334.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.64',\n", + " 'Ask': '133.5',\n", + " 'Lst': '117.97',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.5',\n", + " 'Ask': '18.5',\n", + " 'Lst': '15.5',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '250',\n", + " 'AskSize': '248'}]},\n", + " {'SymbolGroup': 'QQQ20260618339.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125',\n", + " 'Ask': '129.96',\n", + " 'Lst': '110.5',\n", + " 'Vol': '0',\n", + " 'OI': '48',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '-3.87',\n", + " 'ChgPct': '-22.67',\n", + " 'Bid': '15.01',\n", + " 'Ask': '18.95',\n", + " 'Lst': '17.07',\n", + " 'Vol': '31',\n", + " 'OI': '48',\n", + " 'BidSize': '545',\n", + " 'AskSize': '551'}]},\n", + " {'SymbolGroup': 'QQQ20260618344.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.34',\n", + " 'Ask': '126',\n", + " 'Lst': '114.05',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '0.79',\n", + " 'Bid': '15.91',\n", + " 'Ask': '19.62',\n", + " 'Lst': '17.71',\n", + " 'Vol': '31',\n", + " 'OI': '38',\n", + " 'BidSize': '537',\n", + " 'AskSize': '526'}]},\n", + " {'SymbolGroup': 'QQQ20260618349.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '117.75',\n", + " 'Ask': '122.5',\n", + " 'Lst': '101.96',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-3.8',\n", + " 'ChgPct': '-20.04',\n", + " 'Bid': '16',\n", + " 'Ask': '21',\n", + " 'Lst': '18.96',\n", + " 'Vol': '1',\n", + " 'OI': '49',\n", + " 'BidSize': '227',\n", + " 'AskSize': '220'}]},\n", + " {'SymbolGroup': 'QQQ20260618354.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.2',\n", + " 'Ask': '119',\n", + " 'Lst': '121.5',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17',\n", + " 'Ask': '21.73',\n", + " 'Lst': '25.15',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '410',\n", + " 'AskSize': '342'}]},\n", + " {'SymbolGroup': 'QQQ20260618359.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '110.68',\n", + " 'Ask': '115.5',\n", + " 'Lst': '100.25',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '1.29',\n", + " 'ChgPct': '6.13',\n", + " 'Bid': '18.54',\n", + " 'Ask': '23',\n", + " 'Lst': '21.05',\n", + " 'Vol': '8',\n", + " 'OI': '68',\n", + " 'BidSize': '65',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20260618364.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '-3.15',\n", + " 'ChgPct': '-2.84',\n", + " 'Bid': '107.21',\n", + " 'Ask': '112',\n", + " 'Lst': '110.88',\n", + " 'Vol': '3',\n", + " 'OI': '13',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.68',\n", + " 'Ask': '24.5',\n", + " 'Lst': '25.5',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '80',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618369.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '103.78',\n", + " 'Ask': '108.5',\n", + " 'Lst': '105.5',\n", + " 'Vol': '0',\n", + " 'OI': '57',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.5',\n", + " 'Ask': '25.5',\n", + " 'Lst': '26.7',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618374.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '100.39',\n", + " 'Ask': '105',\n", + " 'Lst': '88.84',\n", + " 'Vol': '0',\n", + " 'OI': '18',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.1',\n", + " 'Ask': '26.5',\n", + " 'Lst': '24.77',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '65',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20260618379.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '97.04',\n", + " 'Ask': '102',\n", + " 'Lst': '86',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23',\n", + " 'Ask': '28',\n", + " 'Lst': '25',\n", + " 'Vol': '0',\n", + " 'OI': '83',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618384.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '93.74',\n", + " 'Ask': '98.5',\n", + " 'Lst': '87',\n", + " 'Vol': '0',\n", + " 'OI': '16',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.71',\n", + " 'Ask': '29',\n", + " 'Lst': '31.47',\n", + " 'Vol': '0',\n", + " 'OI': '103',\n", + " 'BidSize': '85',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20260618389.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '90.5',\n", + " 'Ask': '95.47',\n", + " 'Lst': '92',\n", + " 'Vol': '0',\n", + " 'OI': '42',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.11',\n", + " 'Ask': '30.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '40',\n", + " 'BidSize': '85',\n", + " 'AskSize': '85'}]},\n", + " {'SymbolGroup': 'QQQ20260618394.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.28',\n", + " 'Ask': '92',\n", + " 'Lst': '88.77',\n", + " 'Vol': '0',\n", + " 'OI': '19',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.62',\n", + " 'Ask': '32',\n", + " 'Lst': '29.5',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '65',\n", + " 'AskSize': '100'}]},\n", + " {'SymbolGroup': 'QQQ20260618399.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '84.12',\n", + " 'Ask': '89',\n", + " 'Lst': '85.5',\n", + " 'Vol': '0',\n", + " 'OI': '67',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-1.9',\n", + " 'ChgPct': '-6.12',\n", + " 'Bid': '29.08',\n", + " 'Ask': '34',\n", + " 'Lst': '31.05',\n", + " 'Vol': '2',\n", + " 'OI': '47',\n", + " 'BidSize': '80',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618404.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.01',\n", + " 'Ask': '86',\n", + " 'Lst': '86.85',\n", + " 'Vol': '0',\n", + " 'OI': '56',\n", + " 'BidSize': '24',\n", + " 'AskSize': '35'},\n", + " {'Sym': 'QQQ 260618P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '30.69',\n", + " 'Ask': '35.5',\n", + " 'Lst': '37.6',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '80',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20260618409.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '-2.17',\n", + " 'ChgPct': '-2.68',\n", + " 'Bid': '78',\n", + " 'Ask': '82.94',\n", + " 'Lst': '81',\n", + " 'Vol': '14',\n", + " 'OI': '34',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.34',\n", + " 'Ask': '37',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '20',\n", + " 'BidSize': '80',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20260618410',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00410000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.81',\n", + " 'Ask': '82.5',\n", + " 'Lst': '83.17',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00410000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '410',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32',\n", + " 'Ask': '37',\n", + " 'Lst': '40',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618414.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '75',\n", + " 'Ask': '79.93',\n", + " 'Lst': '81.8',\n", + " 'Vol': '0',\n", + " 'OI': '37',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.06',\n", + " 'Ask': '39',\n", + " 'Lst': '34.27',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '80',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618419.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72',\n", + " 'Ask': '76.98',\n", + " 'Lst': '63.29',\n", + " 'Vol': '0',\n", + " 'OI': '34',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.86',\n", + " 'Ask': '40',\n", + " 'Lst': '41.19',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '65',\n", + " 'AskSize': '80'}]},\n", + " {'SymbolGroup': 'QQQ20260618420',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '72',\n", + " 'Ask': '76.85',\n", + " 'Lst': '77.29',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '1',\n", + " 'AskSize': '25'},\n", + " {'Sym': 'QQQ 260618P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '1.6',\n", + " 'ChgPct': '4.24',\n", + " 'Bid': '37',\n", + " 'Ask': '40.5',\n", + " 'Lst': '37.7',\n", + " 'Vol': '2',\n", + " 'OI': '23',\n", + " 'BidSize': '5',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618424.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-3.34',\n", + " 'ChgPct': '-4.66',\n", + " 'Bid': '69.09',\n", + " 'Ask': '74',\n", + " 'Lst': '71.6',\n", + " 'Vol': '1',\n", + " 'OI': '22',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 260618P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.72',\n", + " 'Ask': '42.5',\n", + " 'Lst': '38.93',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '80',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618429.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.25',\n", + " 'Ask': '71',\n", + " 'Lst': '72.01',\n", + " 'Vol': '0',\n", + " 'OI': '107',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.64',\n", + " 'Ask': '44.5',\n", + " 'Lst': '48',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618430',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '66.13',\n", + " 'Ask': '71',\n", + " 'Lst': '72',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.75',\n", + " 'Ask': '44.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '76'}]},\n", + " {'SymbolGroup': 'QQQ20260618434.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '63.5',\n", + " 'Ask': '68.46',\n", + " 'Lst': '50.35',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 260618P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.71',\n", + " 'Ask': '46.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '237'}]},\n", + " {'SymbolGroup': 'QQQ20260618439.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61',\n", + " 'Ask': '65.74',\n", + " 'Lst': '66.46',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 260618P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.82',\n", + " 'Ask': '48.5',\n", + " 'Lst': '54.12',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '277'}]},\n", + " {'SymbolGroup': 'QQQ20260618440',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '60.63',\n", + " 'Ask': '65.5',\n", + " 'Lst': '62.9',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 260618P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.92',\n", + " 'Ask': '48.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '236'}]},\n", + " {'SymbolGroup': 'QQQ20260618444.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.1',\n", + " 'Ask': '63',\n", + " 'Lst': '61.34',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '25',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46.02',\n", + " 'Ask': '51',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '206'}]},\n", + " {'SymbolGroup': 'QQQ20260618449.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.5',\n", + " 'Ask': '60.48',\n", + " 'Lst': '53.48',\n", + " 'Vol': '0',\n", + " 'OI': '76',\n", + " 'BidSize': '26',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48',\n", + " 'Ask': '53',\n", + " 'Lst': '56.95',\n", + " 'Vol': '0',\n", + " 'OI': '221',\n", + " 'BidSize': '276',\n", + " 'AskSize': '276'}]},\n", + " {'SymbolGroup': 'QQQ20260618450',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.5',\n", + " 'Ask': '60.36',\n", + " 'Lst': '60.97',\n", + " 'Vol': '0',\n", + " 'OI': '404',\n", + " 'BidSize': '40',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48',\n", + " 'Ask': '53',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '195',\n", + " 'AskSize': '276'}]},\n", + " {'SymbolGroup': 'QQQ20260618454.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53',\n", + " 'Ask': '57.94',\n", + " 'Lst': '51.08',\n", + " 'Vol': '0',\n", + " 'OI': '116',\n", + " 'BidSize': '66',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.74',\n", + " 'Ask': '55.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '237'}]},\n", + " {'SymbolGroup': 'QQQ20260618459.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.5',\n", + " 'Ask': '55.46',\n", + " 'Lst': '46.95',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '66',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.23',\n", + " 'Ask': '58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '65',\n", + " 'AskSize': '154'}]},\n", + " {'SymbolGroup': 'QQQ20260618460',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.5',\n", + " 'Ask': '55.36',\n", + " 'Lst': '56',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '66',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '53.34',\n", + " 'Ask': '58',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '152'}]},\n", + " {'SymbolGroup': 'QQQ20260618464.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48.08',\n", + " 'Ask': '53',\n", + " 'Lst': '37.62',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '55.5',\n", + " 'Ask': '60.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618469.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '46',\n", + " 'Ask': '50.71',\n", + " 'Lst': '44.91',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '66',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.58',\n", + " 'Ask': '63.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618470',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.63',\n", + " 'Ask': '50.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '58.5',\n", + " 'Ask': '63.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618474.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.5',\n", + " 'Ask': '48.44',\n", + " 'Lst': '34.19',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '66',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.46',\n", + " 'Ask': '66',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '85',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618479.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.5',\n", + " 'Ask': '46.24',\n", + " 'Lst': '37.37',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '152',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.45',\n", + " 'Ask': '69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618480',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.5',\n", + " 'Ask': '46.14',\n", + " 'Lst': '43.28',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '152',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.58',\n", + " 'Ask': '69',\n", + " 'Lst': '72.37',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618484.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.5',\n", + " 'Ask': '44',\n", + " 'Lst': '41',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '215',\n", + " 'AskSize': '62'},\n", + " {'Sym': 'QQQ 260618P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.58',\n", + " 'Ask': '72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20260618489.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.03',\n", + " 'Ask': '42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '65',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.84',\n", + " 'Ask': '75.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260618490',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.02',\n", + " 'Ask': '42',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '228'},\n", + " {'Sym': 'QQQ 260618P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.99',\n", + " 'Ask': '75.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260618494.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.01',\n", + " 'Ask': '40',\n", + " 'Lst': '29.67',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '35',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74.27',\n", + " 'Ask': '79',\n", + " 'Lst': '90.5',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260618499.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.02',\n", + " 'Ask': '38',\n", + " 'Lst': '36.69',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '35',\n", + " 'AskSize': '62'},\n", + " {'Sym': 'QQQ 260618P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '77.87',\n", + " 'Ask': '82.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260618500',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33',\n", + " 'Ask': '37.98',\n", + " 'Lst': '35.23',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '20',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '78.03',\n", + " 'Ask': '82.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260618504.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '33.43',\n", + " 'Ask': '36.19',\n", + " 'Lst': '29.22',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '81.65',\n", + " 'Ask': '86',\n", + " 'Lst': '82.05',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20260618509.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.41',\n", + " 'Ask': '34.39',\n", + " 'Lst': '25.71',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '10',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '85.63',\n", + " 'Ask': '90.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260618514.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28',\n", + " 'Ask': '32.66',\n", + " 'Lst': '27.05',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '247',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '89.82',\n", + " 'Ask': '94.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260618519.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.5',\n", + " 'Ask': '31',\n", + " 'Lst': '22.34',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '65',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 260618P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '94.24',\n", + " 'Ask': '99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20260618524.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '24.5',\n", + " 'Ask': '29.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99',\n", + " 'Ask': '103.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618529.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23',\n", + " 'Ask': '28',\n", + " 'Lst': '24.75',\n", + " 'Vol': '0',\n", + " 'OI': '25',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104',\n", + " 'Ask': '108.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618534.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21.5',\n", + " 'Ask': '26.5',\n", + " 'Lst': '22.52',\n", + " 'Vol': '0',\n", + " 'OI': '12',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109',\n", + " 'Ask': '113.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618539.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.5',\n", + " 'Ask': '24.99',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '70',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114',\n", + " 'Ask': '118.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618544.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19',\n", + " 'Ask': '24',\n", + " 'Lst': '20.2',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '76',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 260618P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119',\n", + " 'Ask': '123.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618549.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '5.38',\n", + " 'ChgPct': '26.46',\n", + " 'Bid': '17.5',\n", + " 'Ask': '22.5',\n", + " 'Lst': '20.33',\n", + " 'Vol': '1',\n", + " 'OI': '44',\n", + " 'BidSize': '76',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 260618P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124',\n", + " 'Ask': '128.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618554.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.5',\n", + " 'Ask': '21.21',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '45',\n", + " 'BidSize': '76',\n", + " 'AskSize': '85'},\n", + " {'Sym': 'QQQ 260618P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129',\n", + " 'Ask': '133.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618559.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.5',\n", + " 'Ask': '20.06',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '64',\n", + " 'BidSize': '66',\n", + " 'AskSize': '80'},\n", + " {'Sym': 'QQQ 260618P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134',\n", + " 'Ask': '138.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618564.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.5',\n", + " 'Ask': '18.93',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '65',\n", + " 'AskSize': '65'},\n", + " {'Sym': 'QQQ 260618P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139',\n", + " 'Ask': '143.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618569.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13',\n", + " 'Ask': '18',\n", + " 'Lst': '15.02',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '76',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 260618P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144',\n", + " 'Ask': '148.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618574.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12',\n", + " 'Ask': '17',\n", + " 'Lst': '9.29',\n", + " 'Vol': '0',\n", + " 'OI': '58',\n", + " 'BidSize': '76',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 260618P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149',\n", + " 'Ask': '153.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618579.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.5',\n", + " 'Ask': '15',\n", + " 'Lst': '10.5',\n", + " 'Vol': '0',\n", + " 'OI': '92',\n", + " 'BidSize': '65',\n", + " 'AskSize': '81'},\n", + " {'Sym': 'QQQ 260618P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154',\n", + " 'Ask': '158.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618584.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.5',\n", + " 'Ask': '15.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '76',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 260618P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159',\n", + " 'Ask': '163.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618589.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.5',\n", + " 'Ask': '14.5',\n", + " 'Lst': '11.45',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '76',\n", + " 'AskSize': '76'},\n", + " {'Sym': 'QQQ 260618P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164',\n", + " 'Ask': '168.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618594.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9',\n", + " 'Ask': '14',\n", + " 'Lst': '8.7',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '66',\n", + " 'AskSize': '66'},\n", + " {'Sym': 'QQQ 260618P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169',\n", + " 'Ask': '173.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618599.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8',\n", + " 'Ask': '11.54',\n", + " 'Lst': '11.14',\n", + " 'Vol': '0',\n", + " 'OI': '13',\n", + " 'BidSize': '262',\n", + " 'AskSize': '476'},\n", + " {'Sym': 'QQQ 260618P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174',\n", + " 'Ask': '178.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618604.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.06',\n", + " 'Ask': '11.57',\n", + " 'Lst': '9.14',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '520',\n", + " 'AskSize': '366'},\n", + " {'Sym': 'QQQ 260618P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179',\n", + " 'Ask': '183.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618609.78',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.52',\n", + " 'Ask': '10.57',\n", + " 'Lst': '9.69',\n", + " 'Vol': '0',\n", + " 'OI': '34',\n", + " 'BidSize': '526',\n", + " 'AskSize': '526'},\n", + " {'Sym': 'QQQ 260618P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184',\n", + " 'Ask': '188.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20260618615',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.62',\n", + " 'Ask': '10.57',\n", + " 'Lst': '9.59',\n", + " 'Vol': '0',\n", + " 'OI': '115',\n", + " 'BidSize': '551',\n", + " 'AskSize': '390'},\n", + " {'Sym': 'QQQ 260618P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.11',\n", + " 'Ask': '194',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260618620',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.5',\n", + " 'Ask': '10',\n", + " 'Lst': '8.45',\n", + " 'Vol': '0',\n", + " 'OI': '235',\n", + " 'BidSize': '216',\n", + " 'AskSize': '436'},\n", + " {'Sym': 'QQQ 260618P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.11',\n", + " 'Ask': '199',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260618625',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.48',\n", + " 'Ask': '9.15',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '576',\n", + " 'AskSize': '564'},\n", + " {'Sym': 'QQQ 260618P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.11',\n", + " 'Ask': '204',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260618630',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.02',\n", + " 'Ask': '8.56',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '584',\n", + " 'AskSize': '585'},\n", + " {'Sym': 'QQQ 260618P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.1',\n", + " 'Ask': '209',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260618635',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.52',\n", + " 'Ask': '8.17',\n", + " 'Lst': '6.65',\n", + " 'Vol': '146',\n", + " 'OI': '0',\n", + " 'BidSize': '604',\n", + " 'AskSize': '422'},\n", + " {'Sym': 'QQQ 260618P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.1',\n", + " 'Ask': '214',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20260618640',\n", + " 'Legs': [{'Sym': 'QQQ 260618C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '-0.17',\n", + " 'ChgPct': '-2.89',\n", + " 'Bid': '3.51',\n", + " 'Ask': '8.5',\n", + " 'Lst': '5.88',\n", + " 'Vol': '12',\n", + " 'OI': '13',\n", + " 'BidSize': '452',\n", + " 'AskSize': '422'},\n", + " {'Sym': 'QQQ 260618P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.1',\n", + " 'Ask': '219',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]}]},\n", + " {'ExpirationGroup': {'RootSymbol': 'QQQ',\n", + " 'MonthAndDay': 'Dec 18',\n", + " 'Year': '2026',\n", + " 'Day': 'Fri',\n", + " 'SettlementType': '',\n", + " 'DaysUntil': 1055},\n", + " 'AdjustedLabel': {},\n", + " 'AdjustedGroup': '',\n", + " 'Chains': [{'SymbolGroup': 'QQQ20261218204.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00204780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '204.78',\n", + " 'Chg': '-1.78',\n", + " 'ChgPct': '-0.74',\n", + " 'Bid': '236.73',\n", + " 'Ask': '241.5',\n", + " 'Lst': '240.91',\n", + " 'Vol': '3',\n", + " 'OI': '111',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00204780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '204.78',\n", + " 'Chg': '0.1',\n", + " 'ChgPct': '2.5',\n", + " 'Bid': '1.08',\n", + " 'Ask': '4.9',\n", + " 'Lst': '4',\n", + " 'Vol': '3',\n", + " 'OI': '115',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218209.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00209780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '232.57',\n", + " 'Ask': '237',\n", + " 'Lst': '218.35',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00209780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '209.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.5',\n", + " 'Ask': '6',\n", + " 'Lst': '3.76',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218214.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00214780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '228.43',\n", + " 'Ask': '233',\n", + " 'Lst': '235.5',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00214780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '214.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '1.5',\n", + " 'Ask': '6.5',\n", + " 'Lst': '4.33',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '71',\n", + " 'AskSize': '71'}]},\n", + " {'SymbolGroup': 'QQQ20261218219.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00219780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '224.3',\n", + " 'Ask': '229',\n", + " 'Lst': '226.89',\n", + " 'Vol': '0',\n", + " 'OI': '43',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00219780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '219.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2',\n", + " 'Ask': '6.5',\n", + " 'Lst': '4.75',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218224.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00224780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '220.19',\n", + " 'Ask': '225',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00224780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '224.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.5',\n", + " 'Ask': '7',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218229.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00229780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '216.1',\n", + " 'Ask': '221',\n", + " 'Lst': '222.8',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00229780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '229.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '2.5',\n", + " 'Ask': '7.5',\n", + " 'Lst': '6.66',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218234.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00234780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '212.03',\n", + " 'Ask': '216.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00234780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '234.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3',\n", + " 'Ask': '8',\n", + " 'Lst': '5.25',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218239.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00239780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '207.97',\n", + " 'Ask': '212.5',\n", + " 'Lst': '192.01',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00239780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '239.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '3.76',\n", + " 'Ask': '8',\n", + " 'Lst': '6.55',\n", + " 'Vol': '0',\n", + " 'OI': '17',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218244.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00244780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '203.94',\n", + " 'Ask': '208.5',\n", + " 'Lst': '211.2',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00244780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '244.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.18',\n", + " 'Ask': '8.5',\n", + " 'Lst': '5.99',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218249.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00249780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.93',\n", + " 'Ask': '204.5',\n", + " 'Lst': '204.74',\n", + " 'Vol': '0',\n", + " 'OI': '23',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00249780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '249.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '4.62',\n", + " 'Ask': '9',\n", + " 'Lst': '9',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218254.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00254780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '195.94',\n", + " 'Ask': '200.5',\n", + " 'Lst': '193.2',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00254780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '254.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.09',\n", + " 'Ask': '9.5',\n", + " 'Lst': '9.1',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '72'}]},\n", + " {'SymbolGroup': 'QQQ20261218259.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00259780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '191.97',\n", + " 'Ask': '196.5',\n", + " 'Lst': '179.5',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00259780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '259.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '5.58',\n", + " 'Ask': '10',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '65'}]},\n", + " {'SymbolGroup': 'QQQ20261218264.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00264780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '264.78',\n", + " 'Chg': '-1.27',\n", + " 'ChgPct': '-0.66',\n", + " 'Bid': '188.02',\n", + " 'Ask': '192.5',\n", + " 'Lst': '191.5',\n", + " 'Vol': '3',\n", + " 'OI': '22',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00264780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '264.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.09',\n", + " 'Ask': '10.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '71'}]},\n", + " {'SymbolGroup': 'QQQ20261218269.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00269780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184.09',\n", + " 'Ask': '188.5',\n", + " 'Lst': '187.6',\n", + " 'Vol': '0',\n", + " 'OI': '293',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00269780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '269.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '6.63',\n", + " 'Ask': '11',\n", + " 'Lst': '9.15',\n", + " 'Vol': '0',\n", + " 'OI': '32',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218274.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00274780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '180.19',\n", + " 'Ask': '185',\n", + " 'Lst': '182.42',\n", + " 'Vol': '0',\n", + " 'OI': '39',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00274780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '274.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.2',\n", + " 'Ask': '11.5',\n", + " 'Lst': '9.26',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218279.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00279780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '176.32',\n", + " 'Ask': '181',\n", + " 'Lst': '168',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00279780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '279.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '7.79',\n", + " 'Ask': '12.5',\n", + " 'Lst': '13.01',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218284.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00284780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '284.78',\n", + " 'Chg': '-1.76',\n", + " 'ChgPct': '-1',\n", + " 'Bid': '172.47',\n", + " 'Ask': '177',\n", + " 'Lst': '175.19',\n", + " 'Vol': '1',\n", + " 'OI': '6',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00284780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '284.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.41',\n", + " 'Ask': '13',\n", + " 'Lst': '10.75',\n", + " 'Vol': '0',\n", + " 'OI': '2003',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218289.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00289780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '168.64',\n", + " 'Ask': '173',\n", + " 'Lst': '171.51',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00289780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '289.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.06',\n", + " 'Ask': '13.5',\n", + " 'Lst': '13.5',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218294.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00294780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164.84',\n", + " 'Ask': '169.5',\n", + " 'Lst': '166.3',\n", + " 'Vol': '0',\n", + " 'OI': '91',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00294780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '294.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.73',\n", + " 'Ask': '14',\n", + " 'Lst': '12.3',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '75'}]},\n", + " {'SymbolGroup': 'QQQ20261218299.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00299780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '161.07',\n", + " 'Ask': '165.5',\n", + " 'Lst': '147.51',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00299780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '299.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '10.44',\n", + " 'Ask': '15',\n", + " 'Lst': '12.6',\n", + " 'Vol': '0',\n", + " 'OI': '14',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218304.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00304780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '157.33',\n", + " 'Ask': '162',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00304780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '304.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.18',\n", + " 'Ask': '15.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218309.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00309780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '309.78',\n", + " 'Chg': '-4.48',\n", + " 'ChgPct': '-2.87',\n", + " 'Bid': '153.61',\n", + " 'Ask': '158',\n", + " 'Lst': '156.15',\n", + " 'Vol': '1',\n", + " 'OI': '2',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00309780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '309.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '11.95',\n", + " 'Ask': '16.5',\n", + " 'Lst': '18.77',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218314.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00314780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '314.78',\n", + " 'Chg': '-5.96',\n", + " 'ChgPct': '-3.91',\n", + " 'Bid': '149.93',\n", + " 'Ask': '154.5',\n", + " 'Lst': '152.39',\n", + " 'Vol': '1',\n", + " 'OI': '5',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00314780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '314.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.76',\n", + " 'Ask': '17',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218319.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00319780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '146.27',\n", + " 'Ask': '151',\n", + " 'Lst': '132.9',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00319780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '319.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.6',\n", + " 'Ask': '18',\n", + " 'Lst': '17.25',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218324.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00324780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '142.65',\n", + " 'Ask': '147',\n", + " 'Lst': '145.54',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00324780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '324.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.47',\n", + " 'Ask': '19',\n", + " 'Lst': '15.97',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218329.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00329780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '329.78',\n", + " 'Chg': '1.07',\n", + " 'ChgPct': '0.77',\n", + " 'Bid': '139.05',\n", + " 'Ask': '143.5',\n", + " 'Lst': '139.37',\n", + " 'Vol': '2',\n", + " 'OI': '7',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00329780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '329.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.38',\n", + " 'Ask': '19.5',\n", + " 'Lst': '20.9',\n", + " 'Vol': '0',\n", + " 'OI': '30',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'}]},\n", + " {'SymbolGroup': 'QQQ20261218334.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00334780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '334.78',\n", + " 'Chg': '12.3',\n", + " 'ChgPct': '8.93',\n", + " 'Bid': '135.49',\n", + " 'Ask': '140',\n", + " 'Lst': '137.8',\n", + " 'Vol': '2',\n", + " 'OI': '13',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00334780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '334.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.32',\n", + " 'Ask': '20.5',\n", + " 'Lst': '22.3',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218339.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00339780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '131.96',\n", + " 'Ask': '136.5',\n", + " 'Lst': '139.65',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00339780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '339.78',\n", + " 'Chg': '0.55',\n", + " 'ChgPct': '2.81',\n", + " 'Bid': '18.5',\n", + " 'Ask': '21.5',\n", + " 'Lst': '19.6',\n", + " 'Vol': '136',\n", + " 'OI': '16',\n", + " 'BidSize': '5',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218344.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00344780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '128.47',\n", + " 'Ask': '133',\n", + " 'Lst': '112',\n", + " 'Vol': '0',\n", + " 'OI': '201',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00344780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '344.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.33',\n", + " 'Ask': '22.5',\n", + " 'Lst': '23.45',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218349.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00349780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '349.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '125.01',\n", + " 'Ask': '129.5',\n", + " 'Lst': '130.62',\n", + " 'Vol': '0',\n", + " 'OI': '325',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00349780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '349.78',\n", + " 'Chg': '-1.07',\n", + " 'ChgPct': '-5.1',\n", + " 'Bid': '19.5',\n", + " 'Ask': '24',\n", + " 'Lst': '21',\n", + " 'Vol': '2',\n", + " 'OI': '54',\n", + " 'BidSize': '60',\n", + " 'AskSize': '66'}]},\n", + " {'SymbolGroup': 'QQQ20261218354.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00354780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '121.58',\n", + " 'Ask': '126',\n", + " 'Lst': '114.25',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00354780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '354.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '20.49',\n", + " 'Ask': '25',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218359.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00359780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '118.19',\n", + " 'Ask': '122.5',\n", + " 'Lst': '119.1',\n", + " 'Vol': '0',\n", + " 'OI': '7',\n", + " 'BidSize': '24',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00359780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '359.78',\n", + " 'Chg': '0.14',\n", + " 'ChgPct': '0.57',\n", + " 'Bid': '21.64',\n", + " 'Ask': '26',\n", + " 'Lst': '24.45',\n", + " 'Vol': '8',\n", + " 'OI': '43',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218364.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00364780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114.84',\n", + " 'Ask': '119.5',\n", + " 'Lst': '121.49',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00364780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '364.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22.84',\n", + " 'Ask': '27.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218369.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00369780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-2.22',\n", + " 'ChgPct': '-1.95',\n", + " 'Bid': '111.52',\n", + " 'Ask': '116',\n", + " 'Lst': '113.88',\n", + " 'Vol': '3',\n", + " 'OI': '9',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00369780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '369.78',\n", + " 'Chg': '-0.77',\n", + " 'ChgPct': '-2.94',\n", + " 'Bid': '24.08',\n", + " 'Ask': '28.5',\n", + " 'Lst': '26.18',\n", + " 'Vol': '33',\n", + " 'OI': '24',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218374.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00374780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '374.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '108.25',\n", + " 'Ask': '113',\n", + " 'Lst': '98',\n", + " 'Vol': '0',\n", + " 'OI': '41',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00374780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '374.78',\n", + " 'Chg': '1.41',\n", + " 'ChgPct': '5.24',\n", + " 'Bid': '25.37',\n", + " 'Ask': '30',\n", + " 'Lst': '26.91',\n", + " 'Vol': '31',\n", + " 'OI': '15',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218379.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00379780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '379.78',\n", + " 'Chg': '-3.51',\n", + " 'ChgPct': '-3.27',\n", + " 'Bid': '105.01',\n", + " 'Ask': '109.5',\n", + " 'Lst': '107.5',\n", + " 'Vol': '1',\n", + " 'OI': '37',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00379780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '379.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27',\n", + " 'Ask': '31.5',\n", + " 'Lst': '32',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218384.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00384780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '384.78',\n", + " 'Chg': '-0.59',\n", + " 'ChgPct': '-0.57',\n", + " 'Bid': '101.81',\n", + " 'Ask': '106.5',\n", + " 'Lst': '104.14',\n", + " 'Vol': '1',\n", + " 'OI': '18',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00384780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '384.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '28.09',\n", + " 'Ask': '32.5',\n", + " 'Lst': '29.9',\n", + " 'Vol': '0',\n", + " 'OI': '27',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218389.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00389780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '98.66',\n", + " 'Ask': '103.5',\n", + " 'Lst': '104.31',\n", + " 'Vol': '0',\n", + " 'OI': '50',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00389780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '389.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.53',\n", + " 'Ask': '34',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218394.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00394780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '394.78',\n", + " 'Chg': '-1.63',\n", + " 'ChgPct': '-1.65',\n", + " 'Bid': '95.54',\n", + " 'Ask': '100',\n", + " 'Lst': '99',\n", + " 'Vol': '1',\n", + " 'OI': '14',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00394780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '394.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31.03',\n", + " 'Ask': '35.5',\n", + " 'Lst': '40',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218399.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00399780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '399.78',\n", + " 'Chg': '-2.75',\n", + " 'ChgPct': '-2.86',\n", + " 'Bid': '92.48',\n", + " 'Ask': '97',\n", + " 'Lst': '96.24',\n", + " 'Vol': '6',\n", + " 'OI': '458',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00399780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '399.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.58',\n", + " 'Ask': '36',\n", + " 'Lst': '36',\n", + " 'Vol': '0',\n", + " 'OI': '78',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20261218404.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00404780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0.12',\n", + " 'ChgPct': '0.13',\n", + " 'Bid': '89.45',\n", + " 'Ask': '94',\n", + " 'Lst': '93',\n", + " 'Vol': '2',\n", + " 'OI': '35',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00404780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '404.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34.19',\n", + " 'Ask': '39',\n", + " 'Lst': '35.41',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218409.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00409780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '86.47',\n", + " 'Ask': '91',\n", + " 'Lst': '90.24',\n", + " 'Vol': '0',\n", + " 'OI': '114',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00409780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '409.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '35.87',\n", + " 'Ask': '40.35',\n", + " 'Lst': '37',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '60',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20261218414.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00414780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.54',\n", + " 'Ask': '88.5',\n", + " 'Lst': '86.68',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00414780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '414.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.6',\n", + " 'Ask': '42.5',\n", + " 'Lst': '41.5',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218419.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00419780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.65',\n", + " 'Ask': '85.5',\n", + " 'Lst': '87.79',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00419780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '419.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.41',\n", + " 'Ask': '44',\n", + " 'Lst': '42.75',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218420',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00420000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '420',\n", + " 'Chg': '0.85',\n", + " 'ChgPct': '1',\n", + " 'Bid': '80.53',\n", + " 'Ask': '85.5',\n", + " 'Lst': '84.9',\n", + " 'Vol': '2',\n", + " 'OI': '45',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00420000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '420',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '39.49',\n", + " 'Ask': '44',\n", + " 'Lst': '39.75',\n", + " 'Vol': '0',\n", + " 'OI': '24',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218424.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00424780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '424.78',\n", + " 'Chg': '-4',\n", + " 'ChgPct': '-5',\n", + " 'Bid': '77.81',\n", + " 'Ask': '82.5',\n", + " 'Lst': '80',\n", + " 'Vol': '19',\n", + " 'OI': '25',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00424780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '424.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '41.3',\n", + " 'Ask': '46',\n", + " 'Lst': '43.44',\n", + " 'Vol': '1',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218429.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00429780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '429.78',\n", + " 'Chg': '-1.56',\n", + " 'ChgPct': '-1.99',\n", + " 'Bid': '75.03',\n", + " 'Ask': '80',\n", + " 'Lst': '78.44',\n", + " 'Vol': '6',\n", + " 'OI': '8',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00429780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '429.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.22',\n", + " 'Ask': '48',\n", + " 'Lst': '44',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218430',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00430000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.5',\n", + " 'Ask': '79.5',\n", + " 'Lst': '79.5',\n", + " 'Vol': '0',\n", + " 'OI': '29',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00430000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '430',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '43.31',\n", + " 'Ask': '48',\n", + " 'Lst': '46.38',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218434.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00434780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '74',\n", + " 'Ask': '77',\n", + " 'Lst': '62.51',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '1',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00434780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '434.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.24',\n", + " 'Ask': '50',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218439.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00439780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.6',\n", + " 'Ask': '74.5',\n", + " 'Lst': '75.38',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00439780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '439.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.36',\n", + " 'Ask': '52',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218440',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00440000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '69.5',\n", + " 'Ask': '74.48',\n", + " 'Lst': '75.65',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00440000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '440',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '47.46',\n", + " 'Ask': '52',\n", + " 'Lst': '48.95',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218444.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00444780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67',\n", + " 'Ask': '71.96',\n", + " 'Lst': '67.45',\n", + " 'Vol': '0',\n", + " 'OI': '86',\n", + " 'BidSize': '1',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00444780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '444.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '49.51',\n", + " 'Ask': '54',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218449.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00449780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.5',\n", + " 'Ask': '69.38',\n", + " 'Lst': '69',\n", + " 'Vol': '0',\n", + " 'OI': '15',\n", + " 'BidSize': '10',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00449780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '449.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.5',\n", + " 'Ask': '56.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218450',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00450000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64.28',\n", + " 'Ask': '69',\n", + " 'Lst': '70',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00450000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '450',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '51.5',\n", + " 'Ask': '56.5',\n", + " 'Lst': '52.35',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218454.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00454780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.86',\n", + " 'Ask': '66.5',\n", + " 'Lst': '64.85',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00454780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '454.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54',\n", + " 'Ask': '59',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '225',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218459.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00459780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.5',\n", + " 'Ask': '64.38',\n", + " 'Lst': '63.83',\n", + " 'Vol': '0',\n", + " 'OI': '52',\n", + " 'BidSize': '10',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00459780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '459.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.5',\n", + " 'Ask': '61.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218460',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00460000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59.29',\n", + " 'Ask': '64',\n", + " 'Lst': '62.5',\n", + " 'Vol': '0',\n", + " 'OI': '22',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00460000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '460',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '56.5',\n", + " 'Ask': '61.5',\n", + " 'Lst': '56.38',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218464.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00464780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '57',\n", + " 'Ask': '61.97',\n", + " 'Lst': '50.32',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '10',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00464780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '464.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '59',\n", + " 'Ask': '64',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218469.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00469780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0.06',\n", + " 'ChgPct': '0.11',\n", + " 'Bid': '54.62',\n", + " 'Ask': '59.5',\n", + " 'Lst': '56.29',\n", + " 'Vol': '1',\n", + " 'OI': '15',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00469780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '469.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.5',\n", + " 'Ask': '66.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218470',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00470000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '54.52',\n", + " 'Ask': '59.5',\n", + " 'Lst': '56.6',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00470000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '470',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '61.5',\n", + " 'Ask': '66.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218474.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00474780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '52.32',\n", + " 'Ask': '57',\n", + " 'Lst': '53.36',\n", + " 'Vol': '0',\n", + " 'OI': '6',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00474780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '474.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '64',\n", + " 'Ask': '69',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218479.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00479780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50.07',\n", + " 'Ask': '55',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00479780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '479.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.36',\n", + " 'Ask': '72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20261218480',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00480000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '50',\n", + " 'Ask': '54.97',\n", + " 'Lst': '55.58',\n", + " 'Vol': '0',\n", + " 'OI': '4',\n", + " 'BidSize': '10',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00480000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '480',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '67.49',\n", + " 'Ask': '72',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20261218484.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00484780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '48',\n", + " 'Ask': '52.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '24'},\n", + " {'Sym': 'QQQ 261218P00484780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '484.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '70.35',\n", + " 'Ask': '75',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218489.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00489780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.5',\n", + " 'Ask': '50.5',\n", + " 'Lst': '35.97',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '35',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00489780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '489.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.46',\n", + " 'Ask': '78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218490',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00490000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '45.5',\n", + " 'Ask': '50.5',\n", + " 'Lst': '40',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '35',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00490000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '490',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '73.6',\n", + " 'Ask': '78',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218494.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00494780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '44.65',\n", + " 'Ask': '48.5',\n", + " 'Lst': '36.3',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00494780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '494.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '76.7',\n", + " 'Ask': '81',\n", + " 'Lst': '98.91',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '25',\n", + " 'AskSize': '1'}]},\n", + " {'SymbolGroup': 'QQQ20261218499.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00499780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.66',\n", + " 'Ask': '46.5',\n", + " 'Lst': '36.15',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00499780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '499.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.09',\n", + " 'Ask': '84.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218500',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00500000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '42.67',\n", + " 'Ask': '46.5',\n", + " 'Lst': '46.88',\n", + " 'Vol': '0',\n", + " 'OI': '861',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00500000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '500',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '80.24',\n", + " 'Ask': '84.5',\n", + " 'Lst': '80.48',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218504.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00504780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '504.78',\n", + " 'Chg': '-0.1',\n", + " 'ChgPct': '-0.24',\n", + " 'Bid': '40.73',\n", + " 'Ask': '44.5',\n", + " 'Lst': '41.9',\n", + " 'Vol': '1',\n", + " 'OI': '14',\n", + " 'BidSize': '10',\n", + " 'AskSize': '10'},\n", + " {'Sym': 'QQQ 261218P00504780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '504.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '83.63',\n", + " 'Ask': '88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218509.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00509780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '38.88',\n", + " 'Ask': '42.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '1'},\n", + " {'Sym': 'QQQ 261218P00509780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '509.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.34',\n", + " 'Ask': '92',\n", + " 'Lst': '99.2',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218510',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00510000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '37.5',\n", + " 'Ask': '42.5',\n", + " 'Lst': '43.6',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '35',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00510000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '510',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '87.5',\n", + " 'Ask': '92',\n", + " 'Lst': '90.2',\n", + " 'Vol': '0',\n", + " 'OI': '35',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218514.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00514780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '36',\n", + " 'Ask': '41',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '35',\n", + " 'AskSize': '109'},\n", + " {'Sym': 'QQQ 261218P00514780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '514.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '91.22',\n", + " 'Ask': '95.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218519.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00519780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '34',\n", + " 'Ask': '39',\n", + " 'Lst': '27.5',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '55',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00519780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '519.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '95.29',\n", + " 'Ask': '100',\n", + " 'Lst': '93.69',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '25',\n", + " 'AskSize': '61'}]},\n", + " {'SymbolGroup': 'QQQ20261218524.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00524780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '32.5',\n", + " 'Ask': '37.5',\n", + " 'Lst': '36.81',\n", + " 'Vol': '0',\n", + " 'OI': '8',\n", + " 'BidSize': '35',\n", + " 'AskSize': '111'},\n", + " {'Sym': 'QQQ 261218P00524780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '524.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '99.58',\n", + " 'Ask': '104.5',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218529.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00529780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '31',\n", + " 'Ask': '36',\n", + " 'Lst': '35',\n", + " 'Vol': '0',\n", + " 'OI': '10',\n", + " 'BidSize': '35',\n", + " 'AskSize': '110'},\n", + " {'Sym': 'QQQ 261218P00529780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '529.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '104.08',\n", + " 'Ask': '109',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '25',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218534.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00534780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '29.5',\n", + " 'Ask': '34.26',\n", + " 'Lst': '32.25',\n", + " 'Vol': '0',\n", + " 'OI': '1',\n", + " 'BidSize': '35',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00534780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '534.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '109',\n", + " 'Ask': '113.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218539.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00539780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '27.5',\n", + " 'Ask': '32.5',\n", + " 'Lst': '31.58',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00539780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '539.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '114',\n", + " 'Ask': '118.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218544.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00544780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '26.5',\n", + " 'Ask': '31.23',\n", + " 'Lst': '30.8',\n", + " 'Vol': '0',\n", + " 'OI': '21',\n", + " 'BidSize': '35',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00544780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '544.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '119',\n", + " 'Ask': '123.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218549.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00549780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '25',\n", + " 'Ask': '29.79',\n", + " 'Lst': '26.82',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '35',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00549780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '549.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '124',\n", + " 'Ask': '128.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218554.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00554780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '23.5',\n", + " 'Ask': '26.69',\n", + " 'Lst': '20.08',\n", + " 'Vol': '0',\n", + " 'OI': '51',\n", + " 'BidSize': '61',\n", + " 'AskSize': '2'},\n", + " {'Sym': 'QQQ 261218P00554780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '554.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '129',\n", + " 'Ask': '133.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218559.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00559780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '22',\n", + " 'Ask': '27',\n", + " 'Lst': '23.17',\n", + " 'Vol': '0',\n", + " 'OI': '11',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00559780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '559.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '134',\n", + " 'Ask': '138.89',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218564.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00564780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '21',\n", + " 'Ask': '25.8',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00564780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '564.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '139',\n", + " 'Ask': '143.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218569.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00569780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '19.5',\n", + " 'Ask': '24.5',\n", + " 'Lst': '18.29',\n", + " 'Vol': '0',\n", + " 'OI': '2',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00569780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '569.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '144',\n", + " 'Ask': '148.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218574.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00574780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '18.5',\n", + " 'Ask': '23.49',\n", + " 'Lst': '20.2',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00574780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '574.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '149',\n", + " 'Ask': '153.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218579.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00579780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '17.5',\n", + " 'Ask': '22.5',\n", + " 'Lst': '20.75',\n", + " 'Vol': '0',\n", + " 'OI': '9',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00579780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '579.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '154',\n", + " 'Ask': '158.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218584.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00584780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '16.5',\n", + " 'Ask': '21.27',\n", + " 'Lst': '19.5',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00584780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '584.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '159',\n", + " 'Ask': '163.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218589.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00589780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '15.75',\n", + " 'Ask': '20.29',\n", + " 'Lst': '16.28',\n", + " 'Vol': '0',\n", + " 'OI': '5',\n", + " 'BidSize': '1',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00589780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '589.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '164',\n", + " 'Ask': '168.88',\n", + " 'Lst': '171.94',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218594.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00594780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '14.5',\n", + " 'Ask': '19.5',\n", + " 'Lst': '14.72',\n", + " 'Vol': '0',\n", + " 'OI': '55',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00594780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '594.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '169',\n", + " 'Ask': '173.88',\n", + " 'Lst': '176.82',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218599.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00599780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '13.5',\n", + " 'Ask': '18.5',\n", + " 'Lst': '17.2',\n", + " 'Vol': '0',\n", + " 'OI': '60',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00599780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '599.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '174',\n", + " 'Ask': '178.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218604.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00604780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12.5',\n", + " 'Ask': '17.5',\n", + " 'Lst': '13.53',\n", + " 'Vol': '0',\n", + " 'OI': '3',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00604780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '604.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '179',\n", + " 'Ask': '183.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218609.78',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00609780',\n", + " 'OptionType': 'C',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '12',\n", + " 'Ask': '16.71',\n", + " 'Lst': '13.58',\n", + " 'Vol': '0',\n", + " 'OI': '31',\n", + " 'BidSize': '61',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00609780',\n", + " 'OptionType': 'P',\n", + " 'Strk': '609.78',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '184',\n", + " 'Ask': '188.88',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '4',\n", + " 'AskSize': '10'}]},\n", + " {'SymbolGroup': 'QQQ20261218615',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00615000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '615',\n", + " 'Chg': '-1.47',\n", + " 'ChgPct': '-11.19',\n", + " 'Bid': '11',\n", + " 'Ask': '16',\n", + " 'Lst': '13.14',\n", + " 'Vol': '2',\n", + " 'OI': '869',\n", + " 'BidSize': '61',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00615000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '615',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '189.11',\n", + " 'Ask': '194',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218620',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00620000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '620',\n", + " 'Chg': '0.88',\n", + " 'ChgPct': '6.58',\n", + " 'Bid': '10',\n", + " 'Ask': '15',\n", + " 'Lst': '13.38',\n", + " 'Vol': '3',\n", + " 'OI': '19',\n", + " 'BidSize': '62',\n", + " 'AskSize': '61'},\n", + " {'Sym': 'QQQ 261218P00620000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '620',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '194.11',\n", + " 'Ask': '199',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218625',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00625000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '9.5',\n", + " 'Ask': '14.5',\n", + " 'Lst': '11.89',\n", + " 'Vol': '4',\n", + " 'OI': '0',\n", + " 'BidSize': '111',\n", + " 'AskSize': '111'},\n", + " {'Sym': 'QQQ 261218P00625000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '625',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '199.11',\n", + " 'Ask': '204',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218630',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00630000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.92',\n", + " 'Ask': '13',\n", + " 'Lst': '10.94',\n", + " 'Vol': '10',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00630000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '630',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '204.1',\n", + " 'Ask': '209',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218635',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00635000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '8.24',\n", + " 'Ask': '11.96',\n", + " 'Lst': '10.23',\n", + " 'Vol': '71',\n", + " 'OI': '0',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00635000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '635',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '209.1',\n", + " 'Ask': '214',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]},\n", + " {'SymbolGroup': 'QQQ20261218640',\n", + " 'Legs': [{'Sym': 'QQQ 261218C00640000',\n", + " 'OptionType': 'C',\n", + " 'Strk': '640',\n", + " 'Chg': '-1.2',\n", + " 'ChgPct': '-12.33',\n", + " 'Bid': '7.57',\n", + " 'Ask': '12',\n", + " 'Lst': '9.73',\n", + " 'Vol': '42',\n", + " 'OI': '20',\n", + " 'BidSize': '60',\n", + " 'AskSize': '60'},\n", + " {'Sym': 'QQQ 261218P00640000',\n", + " 'OptionType': 'P',\n", + " 'Strk': '640',\n", + " 'Chg': '0',\n", + " 'ChgPct': '0',\n", + " 'Bid': '214.1',\n", + " 'Ask': '219',\n", + " 'Lst': '0',\n", + " 'Vol': '0',\n", + " 'OI': '0',\n", + " 'BidSize': '10',\n", + " 'AskSize': '4'}]}]}],\n", + " 'CurrentDateTime': '02:10:04 PM ET, 01/28/2024',\n", + " 'InterestRate': '0.052',\n", + " 'IsDelayed': False,\n", + " 'IsPartialData': False,\n", + " 'ContractSpecs': {'UnderlyingType': 'ETF',\n", + " 'ExerStyle': 'American',\n", + " 'SetType': 'PM',\n", + " 'Multi': '100',\n", + " 'Deliverable': '100 QQQ',\n", + " 'Cash': ''},\n", + " 'Provider': 'SchwabMDS'}" + ] + }, + "execution_count": 61, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "def get_options_chains_data(ticker: str):\n", + " options_info = requests.get(f\"https://client.schwab.com/symlup/OptionsCwp/Underlying/{ticker}.txt\").text\n", + " options_info = re.sub(r\"[\\n\\t\\r]*\", \"\", options_info)\n", + " options_info = json.loads(options_info.replace('SuggestionBox.JsonpCallback(\"option\",', \"\")[:-1])\n", + " expirations = [x[\"Date\"] for x in options_info[\"Expirations\"]]\n", + " options_chain_url = f\"https://ausgateway.schwab.com/api/is.CSOptionChainsWeb/v1/OptionChainsPort/OptionChains/chains?Symbol={ticker}&IncludeGreeks=false&{','.join(expirations)}\"\n", + " task.schwab_api.update_token(\"update\")\n", + " return json.loads(requests.get(options_chain_url, headers=task.schwab_api.headers).text)\n", + "\n", + "options_chains_data = get_options_chains_data(\"QQQ\")\n", + "options_chains_data" + ] + }, + { + "cell_type": "code", + "execution_count": 87, + "id": "528448ed-dcb1-417f-a980-1822896bcd2f", + "metadata": {}, + "outputs": [ + { + "data": { + "text/html": [ + "
\n", + "\n", + "\n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + "
OPTION_IDUNDERLYING_LASTEXPIRE_DATEDTESTRIKESTRIKE_DISTANCESTRIKE_DISTANCE_PCTC_IDC_BIDC_ASKC_VOLUMEP_IDP_BIDP_ASKP_VOLUME
0QQQ20240129353423.812024-01-291640.0216.190.510111QQQ 240129C0035300070.1270.541QQQ 240129P003530000.000.010
1QQQ20240129354423.812024-01-291353.070.810.167080QQQ 240129C0035400069.1269.540QQQ 240129P003540000.000.010
2QQQ20240129355423.812024-01-291354.069.810.164720QQQ 240129C0035500068.1268.5511QQQ 240129P003550000.000.010
3QQQ20240129356423.812024-01-291355.068.810.162360QQQ 240129C0035600067.1267.551QQQ 240129P003560000.000.010
4QQQ20240129357423.812024-01-291356.067.810.160001QQQ 240129C0035700066.1266.550QQQ 240129P003570000.000.010
................................................
4153QQQ20261218620423.812026-12-181055615.0191.190.451122QQQ 261218C0062000010.0015.003QQQ 261218P00620000194.11199.000
4154QQQ20261218625423.812026-12-181055620.0196.190.462920QQQ 261218C006250009.5014.504QQQ 261218P00625000199.11204.000
4155QQQ20261218630423.812026-12-181055625.0201.190.474717QQQ 261218C006300008.9213.0010QQQ 261218P00630000204.10209.000
4156QQQ20261218635423.812026-12-181055630.0206.190.486515QQQ 261218C006350008.2411.9671QQQ 261218P00635000209.10214.000
4157QQQ20261218640423.812026-12-181055635.0211.190.498313QQQ 261218C006400007.5712.0042QQQ 261218P00640000214.10219.000
\n", + "

4158 rows × 15 columns

\n", + "
" + ], + "text/plain": [ + " OPTION_ID UNDERLYING_LAST EXPIRE_DATE DTE STRIKE \\\n", + "0 QQQ20240129353 423.81 2024-01-29 1 640.0 \n", + "1 QQQ20240129354 423.81 2024-01-29 1 353.0 \n", + "2 QQQ20240129355 423.81 2024-01-29 1 354.0 \n", + "3 QQQ20240129356 423.81 2024-01-29 1 355.0 \n", + "4 QQQ20240129357 423.81 2024-01-29 1 356.0 \n", + "... ... ... ... ... ... \n", + "4153 QQQ20261218620 423.81 2026-12-18 1055 615.0 \n", + "4154 QQQ20261218625 423.81 2026-12-18 1055 620.0 \n", + "4155 QQQ20261218630 423.81 2026-12-18 1055 625.0 \n", + "4156 QQQ20261218635 423.81 2026-12-18 1055 630.0 \n", + "4157 QQQ20261218640 423.81 2026-12-18 1055 635.0 \n", + "\n", + " STRIKE_DISTANCE STRIKE_DISTANCE_PCT C_ID C_BID \\\n", + "0 216.19 0.510111 QQQ 240129C00353000 70.12 \n", + "1 70.81 0.167080 QQQ 240129C00354000 69.12 \n", + "2 69.81 0.164720 QQQ 240129C00355000 68.12 \n", + "3 68.81 0.162360 QQQ 240129C00356000 67.12 \n", + "4 67.81 0.160001 QQQ 240129C00357000 66.12 \n", + "... ... ... ... ... \n", + "4153 191.19 0.451122 QQQ 261218C00620000 10.00 \n", + "4154 196.19 0.462920 QQQ 261218C00625000 9.50 \n", + "4155 201.19 0.474717 QQQ 261218C00630000 8.92 \n", + "4156 206.19 0.486515 QQQ 261218C00635000 8.24 \n", + "4157 211.19 0.498313 QQQ 261218C00640000 7.57 \n", + "\n", + " C_ASK C_VOLUME P_ID P_BID P_ASK P_VOLUME \n", + "0 70.54 1 QQQ 240129P00353000 0.00 0.01 0 \n", + "1 69.54 0 QQQ 240129P00354000 0.00 0.01 0 \n", + "2 68.55 11 QQQ 240129P00355000 0.00 0.01 0 \n", + "3 67.55 1 QQQ 240129P00356000 0.00 0.01 0 \n", + "4 66.55 0 QQQ 240129P00357000 0.00 0.01 0 \n", + "... ... ... ... ... ... ... \n", + "4153 15.00 3 QQQ 261218P00620000 194.11 199.00 0 \n", + "4154 14.50 4 QQQ 261218P00625000 199.11 204.00 0 \n", + "4155 13.00 10 QQQ 261218P00630000 204.10 209.00 0 \n", + "4156 11.96 71 QQQ 261218P00635000 209.10 214.00 0 \n", + "4157 12.00 42 QQQ 261218P00640000 214.10 219.00 0 \n", + "\n", + "[4158 rows x 15 columns]" + ] + }, + "execution_count": 87, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "data = []\n", + "underlying_last = float(options_chains_data[\"UnderlyingData\"][\"Last\"])\n", + "\n", + "for expiration in options_chains_data[\"Expirations\"]:\n", + " days_until_expiration = expiration[\"ExpirationGroup\"][\"DaysUntil\"]\n", + " expiration_month_day = expiration[\"ExpirationGroup\"][\"MonthAndDay\"].split(\" \")\n", + " expiration_month = expiration_month_day[0]\n", + " expiration_day = expiration_month_day[1]\n", + " expiration_year = expiration[\"ExpirationGroup\"][\"Year\"]\n", + " expiration_date = datetime.strptime(f\"{expiration_month} {expiration_day} {expiration_year}\", \"%b %d %Y\")\n", + " \n", + " for chain in expiration[\"Chains\"]:\n", + " data_obj = {}\n", + " data_obj[\"OPTION_ID\"] = chain[\"SymbolGroup\"]\n", + " data_obj[\"UNDERLYING_LAST\"] = underlying_last\n", + " data_obj[\"EXPIRE_DATE\"] = expiration_date\n", + " data_obj[\"DTE\"] = days_until_expiration\n", + " data_obj[\"STRIKE\"] = float(leg[\"Strk\"])\n", + " data_obj[\"STRIKE_DISTANCE\"] = abs(data_obj[\"STRIKE\"] - underlying_last)\n", + " data_obj[\"STRIKE_DISTANCE_PCT\"] = data_obj[\"STRIKE_DISTANCE\"]/underlying_last\n", + "\n", + " for leg in chain[\"Legs\"]:\n", + " leg_prefix = leg[\"OptionType\"] + \"_\"\n", + " data_obj[leg_prefix + \"ID\"] = leg[\"Sym\"]\n", + " data_obj[leg_prefix + \"BID\"] = float(leg[\"Bid\"])\n", + " data_obj[leg_prefix + \"ASK\"] = float(leg[\"Ask\"])\n", + " data_obj[leg_prefix + \"VOLUME\"] = int(leg[\"Vol\"])\n", + "\n", + " data.append(data_obj)\n", + " \n", + "df_options_chains = pd.DataFrame(data=data)\n", + "df_options_chains" + ] + }, + { + "cell_type": "code", + "execution_count": 86, + "id": "b5a732f2-d5f4-47e3-8ef6-37c86f8b01e8", + "metadata": {}, + "outputs": [ + { + "name": "stdout", + "output_type": "stream", + "text": [ + "Current fear greed index: 76\n", + "Previous max fear greed index: 77\n", + "Previous min fear greed index: 61\n", + "\n", + "Buy call: True\n", + "Buy put: False\n" + ] + } + ], + "source": [ + "from invaas.schwab.cnn_fear_greed_index import get_historical_cnn_fear_greed_index\n", + "\n", + "def get_fear_greed_index_data():\n", + " historical_period = 14\n", + " df = pd.DataFrame(data=get_historical_cnn_fear_greed_index()[\"data\"])\n", + " df.set_index(\n", + " pd.DatetimeIndex([pd.Timestamp(x, unit=\"ms\", tz=\"UTC\") for x in df.x]),\n", + " inplace=True,\n", + " )\n", + " df.rename(columns={\"y\": \"fear_greed_index\"}, inplace=True)\n", + " df.sort_index(inplace=True)\n", + " df[\"fear_greed_index\"] = df.fear_greed_index.fillna(method=\"ffill\").astype(float)\n", + " df[\"previous_max_fear_greed_index\"] = (\n", + " df[\"fear_greed_index\"].rolling(window=historical_period, min_periods=historical_period).max()\n", + " )\n", + " df[\"previous_min_fear_greed_index\"] = (\n", + " df[\"fear_greed_index\"].rolling(window=historical_period, min_periods=historical_period).min()\n", + " )\n", + " return (\n", + " int(df.fear_greed_index.values[-1]),\n", + " int(df.previous_max_fear_greed_index.values[-1]),\n", + " int(df.previous_min_fear_greed_index.values[-1])\n", + " )\n", + "\n", + "current_fear_greed_index, previous_max_fear_greed_index, previous_min_fear_greed_index = get_fear_greed_index_data()\n", + "\n", + "print(f\"Current fear greed index: {current_fear_greed_index}\")\n", + "print(f\"Previous max fear greed index: {previous_max_fear_greed_index}\")\n", + "print(f\"Previous min fear greed index: {previous_min_fear_greed_index}\")\n", + "print()\n", + "\n", + "good_call_buy = current_fear_greed_index >= previous_max_fear_greed_index - 1\n", + "good_put_buy = current_fear_greed_index <= previous_min_fear_greed_index + 1\n", + "\n", + "print(f\"Buy call: {good_call_buy}\")\n", + "print(f\"Buy put: {good_put_buy}\")" + ] + }, + { + "cell_type": "code", + "execution_count": 88, + "id": "4fe03118-4642-435e-a5ad-e65952c39050", + "metadata": {}, + "outputs": [ + { + "data": { + "text/html": [ + "
\n", + "\n", + "\n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + "
OPTION_IDUNDERLYING_LASTEXPIRE_DATEDTESTRIKESTRIKE_DISTANCESTRIKE_DISTANCE_PCTC_IDC_BIDC_ASKC_VOLUMEP_IDP_BIDP_ASKP_VOLUME
1484QQQ20240216444.78423.812024-02-1619442.0018.190.042920QQQ 240216C004447800.810.82132QQQ 240216P0044478021.5021.772
1485QQQ20240216445423.812024-02-1619444.7820.970.049480QQQ 240216C004450000.790.802090QQQ 240216P0044500021.7121.981
1486QQQ20240216449.78423.812024-02-1619445.0021.190.049999QQQ 240216C004497800.430.44275QQQ 240216P0044978026.3026.6719
\n", + "
" + ], + "text/plain": [ + " OPTION_ID UNDERLYING_LAST EXPIRE_DATE DTE STRIKE \\\n", + "1484 QQQ20240216444.78 423.81 2024-02-16 19 442.00 \n", + "1485 QQQ20240216445 423.81 2024-02-16 19 444.78 \n", + "1486 QQQ20240216449.78 423.81 2024-02-16 19 445.00 \n", + "\n", + " STRIKE_DISTANCE STRIKE_DISTANCE_PCT C_ID C_BID \\\n", + "1484 18.19 0.042920 QQQ 240216C00444780 0.81 \n", + "1485 20.97 0.049480 QQQ 240216C00445000 0.79 \n", + "1486 21.19 0.049999 QQQ 240216C00449780 0.43 \n", + "\n", + " C_ASK C_VOLUME P_ID P_BID P_ASK P_VOLUME \n", + "1484 0.82 132 QQQ 240216P00444780 21.50 21.77 2 \n", + "1485 0.80 2090 QQQ 240216P00445000 21.71 21.98 1 \n", + "1486 0.44 275 QQQ 240216P00449780 26.30 26.67 19 " + ] + }, + "execution_count": 88, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "min_dte = 14\n", + "min_volume = 100\n", + "max_strike_distance_pct = 0.05\n", + "max_buy_price = 100\n", + "\n", + "df_options_chains.loc[\n", + " (df_options_chains.DTE > min_dte)\n", + " & (df_options_chains.STRIKE_DISTANCE_PCT < max_strike_distance_pct)\n", + " & (\n", + " (\n", + " good_call_buy\n", + " & (df_options_chains.C_VOLUME > min_volume)\n", + " & (df_options_chains.C_ASK * 100 <= max_buy_price)\n", + " )\n", + " | (\n", + " good_put_buy\n", + " & (df_options_chains.P_VOLUME > min_volume)\n", + " & (df_options_chains.P_ASK * 100 <= max_buy_price)\n", + " )\n", + " )\n", + "]" + ] + } + ], + "metadata": { + "kernelspec": { + "display_name": "Python 3 (ipykernel)", + "language": "python", + "name": "python3" + }, + "language_info": { + "codemirror_mode": { + "name": "ipython", + "version": 3 + }, + "file_extension": ".py", + "mimetype": "text/x-python", + "name": "python", + "nbconvert_exporter": "python", + "pygments_lexer": "ipython3", + "version": "3.10.5" + } + }, + "nbformat": 4, + "nbformat_minor": 5 +} diff --git a/notebooks/options-historical-test.ipynb b/notebooks/options-historical-test.ipynb new file mode 100644 index 0000000..c4ec13e --- /dev/null +++ b/notebooks/options-historical-test.ipynb @@ -0,0 +1,10151 @@ +{ + "cells": [ + { + "cell_type": "code", + "execution_count": 1, + "id": "563c124a", + "metadata": { + "_cell_guid": "b1076dfc-b9ad-4769-8c92-a6c4dae69d19", + "_uuid": "8f2839f25d086af736a60e9eeb907d3b93b6e0e5", + "papermill": { + "duration": 0.037344, + "end_time": "2023-02-27T05:31:50.171956", + "exception": false, + "start_time": "2023-02-27T05:31:50.134612", + "status": "completed" + }, + "tags": [] + }, + "outputs": [ + { + "name": "stdout", + "output_type": "stream", + "text": [ + "data/qqq-options-data-2020-2022/qqq_2020_2022.csv\n" + ] + }, + { + "data": { + "text/html": [ + "
\n", + "\n", + "\n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + "
QUOTE_UNIXTIMEQUOTE_READTIMEQUOTE_DATEQUOTE_TIME_HOURSUNDERLYING_LASTEXPIRE_DATEEXPIRE_UNIXDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_SIZEC_BIDC_ASKSTRIKEP_BIDP_ASKP_SIZEP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCT
016146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.00000-0.000050.020350.0000001 x 1163.160000163.380000160.00.0000000.0100000 x 5910.020000-0.00003-0.000010.00018-0.004240.000001.8481301.000000163.60.506
116146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.021650.0000001 x 1158.170000158.370000165.00.0000000.0100000 x 14030.020000-0.000460.00000-0.00007-0.004030.000001.77158050.000000158.60.490
216146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.021610.0000001 x 1153.150000153.370000170.00.0000000.0100000 x 14030.0100000.000000.000000.00049-0.00410-0.000151.69588020.000000153.60.475
316146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.022350.00000010 x 1147.870000148.750000175.00.0000000.0100000 x 14030.020000-0.000750.000040.00031-0.00436-0.000051.623820150.000000148.60.459
416146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.023670.00000010 x 10142.890000143.730000180.00.0000000.0100000 x 14030.030000-0.000810.000060.00075-0.00381-0.000131.55239030.000000143.60.444
......................................................................................................
177574416304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.104960.001821.04524-0.011060.809000.1757805.0000004.2600001 x 14.3000004.860000550.0171.540000175.9900001 x 1183.000000-0.848890.001011.19605-0.01285-5.360830.1832500.000000170.10.448
177574516304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.099950.001701.01166-0.010280.774170.1770100.0000001 x 752.9500005.760000555.0176.350000181.0000009 x 2185.260000-0.848290.000991.19256-0.01287-5.317360.1860501.000000175.10.461
177574616304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.094490.001660.97041-0.010520.731760.1772500.00000031 x 822.6900005.450000560.0181.060000185.5000009 x 20.000000-0.850140.000851.16875-0.01325-5.169100.186980180.10.474
177574716304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.089390.001600.92555-0.009440.687690.1770000.00000032 x 792.4600005.080000565.0185.870000190.5000009 x 30.000000-0.849110.000781.16659-0.01272-5.128560.190490185.10.487
177574816304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.084850.001480.89162-0.009090.655200.1774300.00000035 x 882.2400004.890000570.0190.510000195.00000010 x 30.000000-0.851730.000721.14408-0.01307-4.955020.191250190.10.500
\n", + "

1775749 rows × 33 columns

\n", + "
" + ], + "text/plain": [ + " QUOTE_UNIXTIME QUOTE_READTIME QUOTE_DATE QUOTE_TIME_HOURS \\\n", + "0 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", + "1 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", + "2 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", + "3 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", + "4 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", + "... ... ... ... ... \n", + "1775744 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", + "1775745 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", + "1775746 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", + "1775747 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", + "1775748 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", + "\n", + " UNDERLYING_LAST EXPIRE_DATE EXPIRE_UNIX DTE C_DELTA C_GAMMA \\\n", + "0 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", + "1 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", + "2 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", + "3 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", + "4 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", + "... ... ... ... ... ... ... \n", + "1775744 379.89 2023-12-15 1702674000 836.04 0.10496 0.00182 \n", + "1775745 379.89 2023-12-15 1702674000 836.04 0.09995 0.00170 \n", + "1775746 379.89 2023-12-15 1702674000 836.04 0.09449 0.00166 \n", + "1775747 379.89 2023-12-15 1702674000 836.04 0.08939 0.00160 \n", + "1775748 379.89 2023-12-15 1702674000 836.04 0.08485 0.00148 \n", + "\n", + " C_VEGA C_THETA C_RHO C_IV C_VOLUME C_LAST C_SIZE \\\n", + "0 0.00000 -0.00005 0.02035 0.000000 1 x 1 \n", + "1 0.00000 0.00000 0.02165 0.000000 1 x 1 \n", + "2 0.00000 0.00000 0.02161 0.000000 1 x 1 \n", + "3 0.00000 0.00000 0.02235 0.000000 10 x 1 \n", + "4 0.00000 0.00000 0.02367 0.000000 10 x 10 \n", + "... ... ... ... ... ... ... ... \n", + "1775744 1.04524 -0.01106 0.80900 0.175780 5.000000 4.260000 1 x 1 \n", + "1775745 1.01166 -0.01028 0.77417 0.177010 0.000000 1 x 75 \n", + "1775746 0.97041 -0.01052 0.73176 0.177250 0.000000 31 x 82 \n", + "1775747 0.92555 -0.00944 0.68769 0.177000 0.000000 32 x 79 \n", + "1775748 0.89162 -0.00909 0.65520 0.177430 0.000000 35 x 88 \n", + "\n", + " C_BID C_ASK STRIKE P_BID P_ASK \\\n", + "0 163.160000 163.380000 160.0 0.000000 0.010000 \n", + "1 158.170000 158.370000 165.0 0.000000 0.010000 \n", + "2 153.150000 153.370000 170.0 0.000000 0.010000 \n", + "3 147.870000 148.750000 175.0 0.000000 0.010000 \n", + "4 142.890000 143.730000 180.0 0.000000 0.010000 \n", + "... ... ... ... ... ... \n", + "1775744 4.300000 4.860000 550.0 171.540000 175.990000 \n", + "1775745 2.950000 5.760000 555.0 176.350000 181.000000 \n", + "1775746 2.690000 5.450000 560.0 181.060000 185.500000 \n", + "1775747 2.460000 5.080000 565.0 185.870000 190.500000 \n", + "1775748 2.240000 4.890000 570.0 190.510000 195.000000 \n", + "\n", + " P_SIZE P_LAST P_DELTA P_GAMMA P_VEGA P_THETA P_RHO \\\n", + "0 0 x 591 0.020000 -0.00003 -0.00001 0.00018 -0.00424 0.00000 \n", + "1 0 x 1403 0.020000 -0.00046 0.00000 -0.00007 -0.00403 0.00000 \n", + "2 0 x 1403 0.010000 0.00000 0.00000 0.00049 -0.00410 -0.00015 \n", + "3 0 x 1403 0.020000 -0.00075 0.00004 0.00031 -0.00436 -0.00005 \n", + "4 0 x 1403 0.030000 -0.00081 0.00006 0.00075 -0.00381 -0.00013 \n", + "... ... ... ... ... ... ... ... \n", + "1775744 1 x 1 183.000000 -0.84889 0.00101 1.19605 -0.01285 -5.36083 \n", + "1775745 9 x 2 185.260000 -0.84829 0.00099 1.19256 -0.01287 -5.31736 \n", + "1775746 9 x 2 0.000000 -0.85014 0.00085 1.16875 -0.01325 -5.16910 \n", + "1775747 9 x 3 0.000000 -0.84911 0.00078 1.16659 -0.01272 -5.12856 \n", + "1775748 10 x 3 0.000000 -0.85173 0.00072 1.14408 -0.01307 -4.95502 \n", + "\n", + " P_IV P_VOLUME STRIKE_DISTANCE STRIKE_DISTANCE_PCT \n", + "0 1.848130 1.000000 163.6 0.506 \n", + "1 1.771580 50.000000 158.6 0.490 \n", + "2 1.695880 20.000000 153.6 0.475 \n", + "3 1.623820 150.000000 148.6 0.459 \n", + "4 1.552390 30.000000 143.6 0.444 \n", + "... ... ... ... ... \n", + "1775744 0.183250 0.000000 170.1 0.448 \n", + "1775745 0.186050 1.000000 175.1 0.461 \n", + "1775746 0.186980 180.1 0.474 \n", + "1775747 0.190490 185.1 0.487 \n", + "1775748 0.191250 190.1 0.500 \n", + "\n", + "[1775749 rows x 33 columns]" + ] + }, + "execution_count": 1, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "import matplotlib.pyplot as plt\n", + "import numpy as np\n", + "import os\n", + "import pandas as pd\n", + "import pandas_ta as ta\n", + "\n", + "pd.options.display.max_columns = 100\n", + "pd.options.display.max_rows = 100\n", + "\n", + "dfs = []\n", + "directory_path = \"data/qqq-options-data-2020-2022\"\n", + "\n", + "for dirname, _, filenames in os.walk(directory_path):\n", + " for filename in filenames:\n", + " data_path = os.path.join(dirname, filename)\n", + " print(data_path)\n", + " dfs.append(pd.read_csv(data_path, low_memory=False))\n", + "\n", + "df_raw = pd.concat(dfs)\n", + "columns = df_raw.columns\n", + "columns = [s.replace(\"[\", \"\") for s in columns]\n", + "columns = [s.replace(\"]\", \"\") for s in columns]\n", + "columns = [s.replace(\" \", \"\") for s in columns]\n", + "df_raw.columns = columns\n", + "df_raw" + ] + }, + { + "cell_type": "code", + "execution_count": 2, + "id": "31aedd04", + "metadata": { + "papermill": { + "duration": 1.093856, + "end_time": "2023-02-27T05:32:03.657002", + "exception": false, + "start_time": "2023-02-27T05:32:02.563146", + "status": "completed" + }, + "tags": [] + }, + "outputs": [], + "source": [ + "# df_raw.info()" + ] + }, + { + "cell_type": "code", + "execution_count": 3, + "id": "4e199f2c", + "metadata": { + "papermill": { + "duration": 10.257179, + "end_time": "2023-02-27T05:32:14.035264", + "exception": false, + "start_time": "2023-02-27T05:32:03.778085", + "status": "completed" + }, + "tags": [] + }, + "outputs": [], + "source": [ + "date_columns = [\"QUOTE_READTIME\", \"QUOTE_DATE\", \"EXPIRE_DATE\"]\n", + "numeric_cols = df_raw.columns.to_list()\n", + "numeric_cols.remove(\"QUOTE_READTIME\")\n", + "numeric_cols.remove(\"QUOTE_DATE\")\n", + "numeric_cols.remove(\"EXPIRE_DATE\")\n", + "\n", + "df_numeric = df_raw.drop(columns=date_columns)\n", + "\n", + "for i in numeric_cols:\n", + " df_numeric[i] = pd.to_numeric(df_numeric[i], errors=\"coerce\")\n", + "\n", + "df_final = df_numeric.drop(columns=[\"C_SIZE\", \"P_SIZE\"])\n", + "# df_final = df_final.drop(columns=date_columns)\n", + "# df_final.info()" + ] + }, + { + "cell_type": "code", + "execution_count": 4, + "id": "cf05b943", + "metadata": { + "papermill": { + "duration": 0.52688, + "end_time": "2023-02-27T05:32:16.245318", + "exception": false, + "start_time": "2023-02-27T05:32:15.718438", + "status": "completed" + }, + "tags": [] + }, + "outputs": [], + "source": [ + "# df_final.hist(column=\"DTE\", bins=100)" + ] + }, + { + "cell_type": "markdown", + "id": "5b2a841a", + "metadata": { + "papermill": { + "duration": 0.007752, + "end_time": "2023-02-27T05:32:16.261145", + "exception": false, + "start_time": "2023-02-27T05:32:16.253393", + "status": "completed" + }, + "tags": [] + }, + "source": [ + "### As we can see, there is a heavy skew towards shorter contracts in this dataset. \n", + "\n", + "In order to use this data for a viable trading strategy, we may want to consider truncating some longer duration contracts. The strategy proposed by https://tastytrade.com/, an options trading brokerage, recommends staying in the 45-60 day range when using the majority of trading strategies. We will explore the statistical backing behind this recommendation.\n", + "\n", + "P.S. - I have no affiliation with TastyTrade, just a fan of their work and free learning materials!" + ] + }, + { + "cell_type": "code", + "execution_count": 5, + "id": "e80657df", + "metadata": { + "papermill": { + "duration": 0.045043, + "end_time": "2023-02-27T05:32:16.314224", + "exception": false, + "start_time": "2023-02-27T05:32:16.269181", + "status": "completed" + }, + "tags": [] + }, + "outputs": [], + "source": [ + "# pd.DataFrame(df_final.DTE.value_counts()).head(20)\n", + "# df_final" + ] + }, + { + "cell_type": "code", + "execution_count": 6, + "id": "72577f12", + "metadata": { + "papermill": { + "duration": 4.461252, + "end_time": "2023-02-27T05:32:20.784217", + "exception": false, + "start_time": "2023-02-27T05:32:16.322965", + "status": "completed" + }, + "tags": [] + }, + "outputs": [ + { + "data": { + "text/plain": [ + "Text(0.5, 1.0, 'Stock Price - 2021 to 2023')" + ] + }, + "execution_count": 6, + "metadata": {}, + "output_type": "execute_result" + }, + { + "data": { + "image/png": "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", + "text/plain": [ + "
" + ] + }, + "metadata": {}, + "output_type": "display_data" + } + ], + "source": [ + "plt.scatter(\n", + " pd.to_datetime(df_numeric[\"QUOTE_UNIXTIME\"], unit=\"s\"), df_numeric[\"UNDERLYING_LAST\"], color=\"black\", alpha=0.003\n", + ")\n", + "plt.ylabel(\"Price in USD\")\n", + "plt.xlabel(\"Date\")\n", + "plt.title(\"Stock Price - 2021 to 2023\")" + ] + }, + { + "cell_type": "code", + "execution_count": 7, + "id": "7aa6169d-117f-4b6b-8ff7-668533d80d7a", + "metadata": {}, + "outputs": [ + { + "name": "stdout", + "output_type": "stream", + "text": [ + "Retrieving historical ETF fear and greed index\n" + ] + }, + { + "name": "stderr", + "output_type": "stream", + "text": [ + "/var/folders/86/qt4jnsg167j7h7mqgbpp44kh0000gn/T/ipykernel_70993/89037139.py:36: FutureWarning: Series.fillna with 'method' is deprecated and will raise in a future version. Use obj.ffill() or obj.bfill() instead.\n", + " df_option_history[\"fear_greed_index\"] = df_option_history.fear_greed_index.fillna(method=\"ffill\").astype(float)\n" + ] + }, + { + "data": { + "text/html": [ + "
\n", + "\n", + "\n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + "
QUOTE_TIME_HOURSUNDERLYING_LASTEXPIRE_UNIXDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_BIDC_ASKSTRIKEP_BIDP_ASKP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCTOPTION_IDfear_greed_indexcloseRSI_14close_min_14close_max_14fear_greed_index_min_14fear_greed_index_max_14RSI_14_min_14RSI_14_max_14
2021-05-18 00:00:00+00:0016.0324.442021-05-24 20:00:00+00:007.000.004650.001480.00671-0.007360.000840.201060.00.040.010.03350.025.5325.7913.60-0.941010.002290.05183-0.09791-0.025210.290681.025.60.07915049078693420731034.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-12-17 21:00:00+00:00214.040.695680.005330.86609-0.051270.963020.26319NaN0.0039.8940.19298.014.2414.3514.95-0.304270.005250.86964-0.05425-0.662380.265232.026.40.081-116173002829603838634.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-09-30 20:00:00+00:00136.000.860720.003090.42487-0.046590.544490.31727NaN0.0062.3762.62266.04.624.700.00-0.134020.003420.42856-0.05004-0.179870.31902NaN58.40.180396824242362991094334.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-09-30 20:00:00+00:00136.000.857900.003220.43227-0.047690.550980.31686NaN0.0061.5361.78267.04.744.815.75-0.137090.003460.43564-0.05060-0.183550.317462.057.40.177489197688743032488234.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-09-30 20:00:00+00:00136.000.854800.003310.43801-0.048490.557420.31444NaN0.0060.6160.87268.04.854.935.23-0.140040.003600.44262-0.05172-0.188230.3157679.056.40.174-667081443859336936934.8333324.44NaNNaNNaNNaNNaNNaNNaN
..................................................................................................................
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.957960.005940.04827-0.072020.092350.28666NaN0.0024.9125.12242.00.440.470.59-0.060280.006960.06468-0.06577-0.006160.319667.024.40.091766317900731943370438.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.951900.006580.05357-0.076580.092840.28394NaN0.0023.9324.18243.00.500.530.52-0.067640.007650.06998-0.07116-0.007340.3178843.023.40.088186865596804091286238.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.944650.007380.05966-0.082550.092480.28306NaN0.0022.9923.23244.00.560.590.61-0.074750.008320.07516-0.07704-0.007830.3149942.022.40.084394246706252665256238.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.924010.009290.07642-0.100120.090920.28807NaN0.0021.1921.39246.00.710.740.90-0.091180.009870.08812-0.08862-0.010530.310706.020.40.076-150088227702712573538.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-10 21:00:00+00:0011.001.000000.000000.00000-0.028360.077350.00029NaN0.0025.3925.61241.00.120.140.00-0.024170.004090.02763-0.03115-0.001890.29073NaN25.40.095653735019488913195838.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
\n", + "

1251283 rows × 37 columns

\n", + "
" + ], + "text/plain": [ + " QUOTE_TIME_HOURS UNDERLYING_LAST \\\n", + "2021-05-18 00:00:00+00:00 16.0 324.44 \n", + "2021-05-18 00:00:00+00:00 16.0 324.44 \n", + "2021-05-18 00:00:00+00:00 16.0 324.44 \n", + "2021-05-18 00:00:00+00:00 16.0 324.44 \n", + "2021-05-18 00:00:00+00:00 16.0 324.44 \n", + "... ... ... \n", + "2022-12-31 00:00:00+00:00 16.0 266.35 \n", + "2022-12-31 00:00:00+00:00 16.0 266.35 \n", + "2022-12-31 00:00:00+00:00 16.0 266.35 \n", + "2022-12-31 00:00:00+00:00 16.0 266.35 \n", + "2022-12-31 00:00:00+00:00 16.0 266.35 \n", + "\n", + " EXPIRE_UNIX DTE C_DELTA C_GAMMA \\\n", + "2021-05-18 00:00:00+00:00 2021-05-24 20:00:00+00:00 7.00 0.00465 0.00148 \n", + "2021-05-18 00:00:00+00:00 2021-12-17 21:00:00+00:00 214.04 0.69568 0.00533 \n", + "2021-05-18 00:00:00+00:00 2021-09-30 20:00:00+00:00 136.00 0.86072 0.00309 \n", + "2021-05-18 00:00:00+00:00 2021-09-30 20:00:00+00:00 136.00 0.85790 0.00322 \n", + "2021-05-18 00:00:00+00:00 2021-09-30 20:00:00+00:00 136.00 0.85480 0.00331 \n", + "... ... ... ... ... \n", + "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.95796 0.00594 \n", + "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.95190 0.00658 \n", + "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.94465 0.00738 \n", + "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.92401 0.00929 \n", + "2022-12-31 00:00:00+00:00 2023-01-10 21:00:00+00:00 11.00 1.00000 0.00000 \n", + "\n", + " C_VEGA C_THETA C_RHO C_IV C_VOLUME \\\n", + "2021-05-18 00:00:00+00:00 0.00671 -0.00736 0.00084 0.20106 0.0 \n", + "2021-05-18 00:00:00+00:00 0.86609 -0.05127 0.96302 0.26319 NaN \n", + "2021-05-18 00:00:00+00:00 0.42487 -0.04659 0.54449 0.31727 NaN \n", + "2021-05-18 00:00:00+00:00 0.43227 -0.04769 0.55098 0.31686 NaN \n", + "2021-05-18 00:00:00+00:00 0.43801 -0.04849 0.55742 0.31444 NaN \n", + "... ... ... ... ... ... \n", + "2022-12-31 00:00:00+00:00 0.04827 -0.07202 0.09235 0.28666 NaN \n", + "2022-12-31 00:00:00+00:00 0.05357 -0.07658 0.09284 0.28394 NaN \n", + "2022-12-31 00:00:00+00:00 0.05966 -0.08255 0.09248 0.28306 NaN \n", + "2022-12-31 00:00:00+00:00 0.07642 -0.10012 0.09092 0.28807 NaN \n", + "2022-12-31 00:00:00+00:00 0.00000 -0.02836 0.07735 0.00029 NaN \n", + "\n", + " C_LAST C_BID C_ASK STRIKE P_BID P_ASK P_LAST \\\n", + "2021-05-18 00:00:00+00:00 0.04 0.01 0.03 350.0 25.53 25.79 13.60 \n", + "2021-05-18 00:00:00+00:00 0.00 39.89 40.19 298.0 14.24 14.35 14.95 \n", + "2021-05-18 00:00:00+00:00 0.00 62.37 62.62 266.0 4.62 4.70 0.00 \n", + "2021-05-18 00:00:00+00:00 0.00 61.53 61.78 267.0 4.74 4.81 5.75 \n", + "2021-05-18 00:00:00+00:00 0.00 60.61 60.87 268.0 4.85 4.93 5.23 \n", + "... ... ... ... ... ... ... ... \n", + "2022-12-31 00:00:00+00:00 0.00 24.91 25.12 242.0 0.44 0.47 0.59 \n", + "2022-12-31 00:00:00+00:00 0.00 23.93 24.18 243.0 0.50 0.53 0.52 \n", + "2022-12-31 00:00:00+00:00 0.00 22.99 23.23 244.0 0.56 0.59 0.61 \n", + "2022-12-31 00:00:00+00:00 0.00 21.19 21.39 246.0 0.71 0.74 0.90 \n", + "2022-12-31 00:00:00+00:00 0.00 25.39 25.61 241.0 0.12 0.14 0.00 \n", + "\n", + " P_DELTA P_GAMMA P_VEGA P_THETA P_RHO \\\n", + "2021-05-18 00:00:00+00:00 -0.94101 0.00229 0.05183 -0.09791 -0.02521 \n", + "2021-05-18 00:00:00+00:00 -0.30427 0.00525 0.86964 -0.05425 -0.66238 \n", + "2021-05-18 00:00:00+00:00 -0.13402 0.00342 0.42856 -0.05004 -0.17987 \n", + "2021-05-18 00:00:00+00:00 -0.13709 0.00346 0.43564 -0.05060 -0.18355 \n", + "2021-05-18 00:00:00+00:00 -0.14004 0.00360 0.44262 -0.05172 -0.18823 \n", + "... ... ... ... ... ... \n", + "2022-12-31 00:00:00+00:00 -0.06028 0.00696 0.06468 -0.06577 -0.00616 \n", + "2022-12-31 00:00:00+00:00 -0.06764 0.00765 0.06998 -0.07116 -0.00734 \n", + "2022-12-31 00:00:00+00:00 -0.07475 0.00832 0.07516 -0.07704 -0.00783 \n", + "2022-12-31 00:00:00+00:00 -0.09118 0.00987 0.08812 -0.08862 -0.01053 \n", + "2022-12-31 00:00:00+00:00 -0.02417 0.00409 0.02763 -0.03115 -0.00189 \n", + "\n", + " P_IV P_VOLUME STRIKE_DISTANCE \\\n", + "2021-05-18 00:00:00+00:00 0.29068 1.0 25.6 \n", + "2021-05-18 00:00:00+00:00 0.26523 2.0 26.4 \n", + "2021-05-18 00:00:00+00:00 0.31902 NaN 58.4 \n", + "2021-05-18 00:00:00+00:00 0.31746 2.0 57.4 \n", + "2021-05-18 00:00:00+00:00 0.31576 79.0 56.4 \n", + "... ... ... ... \n", + "2022-12-31 00:00:00+00:00 0.31966 7.0 24.4 \n", + "2022-12-31 00:00:00+00:00 0.31788 43.0 23.4 \n", + "2022-12-31 00:00:00+00:00 0.31499 42.0 22.4 \n", + "2022-12-31 00:00:00+00:00 0.31070 6.0 20.4 \n", + "2022-12-31 00:00:00+00:00 0.29073 NaN 25.4 \n", + "\n", + " STRIKE_DISTANCE_PCT OPTION_ID \\\n", + "2021-05-18 00:00:00+00:00 0.079 150490786934207310 \n", + "2021-05-18 00:00:00+00:00 0.081 -1161730028296038386 \n", + "2021-05-18 00:00:00+00:00 0.180 3968242423629910943 \n", + "2021-05-18 00:00:00+00:00 0.177 4891976887430324882 \n", + "2021-05-18 00:00:00+00:00 0.174 -6670814438593369369 \n", + "... ... ... \n", + "2022-12-31 00:00:00+00:00 0.091 7663179007319433704 \n", + "2022-12-31 00:00:00+00:00 0.088 1868655968040912862 \n", + "2022-12-31 00:00:00+00:00 0.084 3942467062526652562 \n", + "2022-12-31 00:00:00+00:00 0.076 -1500882277027125735 \n", + "2022-12-31 00:00:00+00:00 0.095 6537350194889131958 \n", + "\n", + " fear_greed_index close RSI_14 close_min_14 \\\n", + "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", + "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", + "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", + "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", + "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", + "... ... ... ... ... \n", + "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", + "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", + "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", + "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", + "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", + "\n", + " close_max_14 fear_greed_index_min_14 \\\n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "... ... ... \n", + "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", + "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", + "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", + "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", + "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", + "\n", + " fear_greed_index_max_14 RSI_14_min_14 \\\n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "2021-05-18 00:00:00+00:00 NaN NaN \n", + "... ... ... \n", + "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", + "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", + "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", + "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", + "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", + "\n", + " RSI_14_max_14 \n", + "2021-05-18 00:00:00+00:00 NaN \n", + "2021-05-18 00:00:00+00:00 NaN \n", + "2021-05-18 00:00:00+00:00 NaN \n", + "2021-05-18 00:00:00+00:00 NaN \n", + "2021-05-18 00:00:00+00:00 NaN \n", + "... ... \n", + "2022-12-31 00:00:00+00:00 54.926318 \n", + "2022-12-31 00:00:00+00:00 54.926318 \n", + "2022-12-31 00:00:00+00:00 54.926318 \n", + "2022-12-31 00:00:00+00:00 54.926318 \n", + "2022-12-31 00:00:00+00:00 54.926318 \n", + "\n", + "[1251283 rows x 37 columns]" + ] + }, + "execution_count": 7, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "df_option_history = df_final.copy()\n", + "\n", + "df_option_history[\"EXPIRE_UNIX\"] = pd.to_datetime(df_option_history.EXPIRE_UNIX, unit=\"s\", utc=True)\n", + "df_option_history[\"QUOTE_UNIXTIME\"] = pd.to_datetime(df_option_history.QUOTE_UNIXTIME, unit=\"s\", utc=True).apply(\n", + " lambda x: pd.Timestamp(x).round(freq=\"D\")\n", + ")\n", + "\n", + "df_option_history.set_index(pd.DatetimeIndex(df_option_history.QUOTE_UNIXTIME), inplace=True)\n", + "df_option_history.sort_index(inplace=True)\n", + "df_option_history.drop(columns=[\"QUOTE_UNIXTIME\"], inplace=True)\n", + "\n", + "df_option_history[\"OPTION_ID\"] = df_option_history[\"EXPIRE_UNIX\"].astype(str) + df_option_history[\"STRIKE\"].astype(str)\n", + "df_option_history[\"OPTION_ID\"] = df_option_history[\"OPTION_ID\"].apply(lambda x: hash(x))\n", + "\n", + "\n", + "def get_df_cnn_fear_greed_index():\n", + " print(\"Retrieving historical ETF fear and greed index\")\n", + " import json\n", + "\n", + " with open(\"cnn_fear_greed_index_data.json\") as f:\n", + " cnn_fear_greed_index_data = json.load(f)\n", + "\n", + " df_fear_greed_index = pd.DataFrame(\n", + " data=cnn_fear_greed_index_data[\"data\"][\"c:50108\"][\"series\"][0], columns=[\"x\", \"y\"]\n", + " )\n", + " df_fear_greed_index.set_index(\n", + " pd.DatetimeIndex([pd.Timestamp(x, unit=\"s\", tz=\"UTC\") for x in df_fear_greed_index.x]),\n", + " inplace=True,\n", + " )\n", + " df_fear_greed_index.rename(columns={\"y\": \"fear_greed_index\"}, inplace=True)\n", + " return df_fear_greed_index\n", + "\n", + "\n", + "df_fear_greed_index = get_df_cnn_fear_greed_index()\n", + "df_option_history = df_option_history.join(df_fear_greed_index[[\"fear_greed_index\"]], how=\"inner\")\n", + "df_option_history[\"fear_greed_index\"] = df_option_history.fear_greed_index.fillna(method=\"ffill\").astype(float)\n", + "\n", + "df_history = df_option_history.groupby(df_option_history.index).first()[[\"UNDERLYING_LAST\", \"fear_greed_index\"]]\n", + "# df_history = df_option_history.groupby(df_option_history.index).first()[[\"UNDERLYING_LAST\"]]\n", + "df_history.rename(columns={\"UNDERLYING_LAST\": \"close\"}, inplace=True)\n", + "\n", + "CustomStrategy = ta.Strategy(\n", + " name=\"RSI\",\n", + " ta=[\n", + " {\"kind\": \"rsi\", \"length\": 14},\n", + " ],\n", + ")\n", + "df_history.ta.strategy(CustomStrategy)\n", + "\n", + "for column in [\"close\", \"fear_greed_index\", \"RSI_14\"]:\n", + " for days in [14]:\n", + " periods = days\n", + " df_history[f\"{column}_min_{days}\"] = df_history[column].rolling(window=periods, min_periods=periods).min()\n", + " df_history[f\"{column}_max_{days}\"] = df_history[column].rolling(window=periods, min_periods=periods).max()\n", + "\n", + "# df_option_history = df_option_history.join(df_history, how=\"inner\")\n", + "df_option_history = df_option_history.join(df_history.drop(columns=[\"fear_greed_index\"]), how=\"inner\")\n", + "\n", + "df_option_history" + ] + }, + { + "cell_type": "code", + "execution_count": 8, + "id": "f89259cf-83c4-4241-a8d8-f17445bbd377", + "metadata": {}, + "outputs": [ + { + "data": { + "text/plain": [ + "" + ] + }, + "execution_count": 8, + "metadata": {}, + "output_type": "execute_result" + }, + { + "data": { + "image/png": "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", + "text/plain": [ + "
" + ] + }, + "metadata": {}, + "output_type": "display_data" + } + ], + "source": [ + "df_option_history[[\"fear_greed_index\", \"fear_greed_index_max_14\", \"fear_greed_index_min_14\"]].plot()" + ] + }, + { + "cell_type": "code", + "execution_count": 9, + "id": "6fa62b1c-0b12-475f-93b9-c9719d5d44a3", + "metadata": {}, + "outputs": [ + { + "data": { + "text/html": [ + "
\n", + "\n", + "\n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + "
QUOTE_TIME_HOURSUNDERLYING_LASTDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_BIDC_ASKSTRIKEP_BIDP_ASKP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCTOPTION_IDfear_greed_indexcloseRSI_14close_min_14close_max_14fear_greed_index_min_14fear_greed_index_max_14RSI_14_min_14RSI_14_max_14
count1251283.01251283.01251283.01251283.01251283.01251283.01251283.01251283.01187860.0950776.01250276.01250276.01250276.01251283.01250276.01250276.01250276.01251283.01251283.01251283.01251283.01251283.01150101.0944477.01251283.01251283.01251283.01251283.01251283.01194011.01198018.01198018.01198018.01198018.01145149.01145149.0
mean16.0333.55761660631515125.860215890410120.4959345593522808-0.34020476722691820.31563691785950926-0.065149284238657440.51504924957823320.347953779814119495.1662052891532822.0258475408629935.46822633562510435.94820853955446335.39438120712936.6284191010624937.1246112538351618.458575754473408-0.49519334877881327-1.7614258993049552-4.26566592185781-0.0956963835439305-0.43800588798057650.3605252939524442123.2893601432327163.344542601473880.1933439094113801-3024188749728632.538.958375568676296333.5576166063151551.56705355341724321.2833551833109347.2973539128794325.4341747990430852.3240752591363440.79034429978458660.77471380968232
std0.040.365464541896856178.962050793682920.3840643649982143387.25796688320346.5807915316191210.078960548236776317.2914707291220070.35271734918981157943.783216831563140.8556074632989950.0239599351845550.4505452638312885.8339441999191653.8783405547030854.348089247634236.609864321084860.38242864562789231977.306387623366656.510138616716850.70394599225110441.03495415972624770.297255729224411741186.428393323624360.10937287459540.18896011461979395.337102976349821e+1816.61152116036606340.36546454189685613.37973432682455239.8407095276189238.43325939474258513.9575487875965314.350017132942511.01430718649425211.123080980162415
min16.0260.050.00.0-433189.70517-1817.09995-2.38038-1777.13289-0.00050.00.00.00.092.00.00.00.0-1.0-2211829.9611-2156.70026-43.52167-34.59908-0.00050.00.00.0-9.222972563039721e+184.0286260.0523.209336423458275260.05282.174.028622.423.20933642345827542.18860128411447
25%16.0293.5715.00.059880.00060.02783-0.08970.009050.226150.00.010.640.74282.01.891.970.01-0.903590.000550.03901-0.09074-0.401205000000000030.234030.019.60.059-4.602384530580757e+1826.4667293.5740.87572930901406285.67310.7116.671441.433332.0326902911340552.28447676517976
50%16.0338.136.00.533020.003190.17911-0.04370.090730.277441.02.4513.9814.36335.014.4914.832.99-0.47180.003150.20066-0.04318-0.08690.299271.043.20.13-5.127452003958005e+1637.2333338.148.79869719180023323.35356.0320.652.437.5447820739629259.98020618167449
75%16.0366.59176.960.891950.007720.4674-0.011710.419320.3546810.024.7149.4450.14385.047.0647.7719.66-0.091580.007560.49983-0.01522-0.005730.3986317.089.20.274.645251910698499e+1852.1429366.5962.18229664252697354.7378.3432.514364.257148.257502599318169.36879030606221
max16.0403.41942.041.02.2644346.359490.0263.7268220.6152598920.0308.13311.08312.77610.0349.83350.82348.320.0280.8988764.766740.00.010.02792251871.0349.91.3469.222453956225911e+1877.1714403.4184.79897235588429389.52403.4162.771477.171472.7437013150123984.79897235588429
\n", + "
" + ], + "text/plain": [ + " QUOTE_TIME_HOURS UNDERLYING_LAST DTE \\\n", + "count 1251283.0 1251283.0 1251283.0 \n", + "mean 16.0 333.55761660631515 125.86021589041012 \n", + "std 0.0 40.365464541896856 178.96205079368292 \n", + "min 16.0 260.05 0.0 \n", + "25% 16.0 293.57 15.0 \n", + "50% 16.0 338.1 36.0 \n", + "75% 16.0 366.59 176.96 \n", + "max 16.0 403.41 942.04 \n", + "\n", + " C_DELTA C_GAMMA C_VEGA \\\n", + "count 1251283.0 1251283.0 1251283.0 \n", + "mean 0.4959345593522808 -0.3402047672269182 0.31563691785950926 \n", + "std 0.3840643649982143 387.2579668832034 6.580791531619121 \n", + "min 0.0 -433189.70517 -1817.09995 \n", + "25% 0.05988 0.0006 0.02783 \n", + "50% 0.53302 0.00319 0.17911 \n", + "75% 0.89195 0.00772 0.4674 \n", + "max 1.0 2.26443 46.35949 \n", + "\n", + " C_THETA C_RHO C_IV \\\n", + "count 1251283.0 1251283.0 1187860.0 \n", + "mean -0.06514928423865744 0.5150492495782332 0.3479537798141194 \n", + "std 0.07896054823677631 7.291470729122007 0.35271734918981157 \n", + "min -2.38038 -1777.13289 -0.0005 \n", + "25% -0.0897 0.00905 0.22615 \n", + "50% -0.0437 0.09073 0.27744 \n", + "75% -0.01171 0.41932 0.35468 \n", + "max 0.0 263.72682 20.61525 \n", + "\n", + " C_VOLUME C_LAST C_BID \\\n", + "count 950776.0 1250276.0 1250276.0 \n", + "mean 95.16620528915328 22.02584754086299 35.468226335625104 \n", + "std 943.7832168315631 40.85560746329899 50.02395993518455 \n", + "min 0.0 0.0 0.0 \n", + "25% 0.0 0.01 0.64 \n", + "50% 1.0 2.45 13.98 \n", + "75% 10.0 24.71 49.44 \n", + "max 98920.0 308.13 311.08 \n", + "\n", + " C_ASK STRIKE P_BID \\\n", + "count 1250276.0 1251283.0 1250276.0 \n", + "mean 35.94820853955446 335.394381207129 36.62841910106249 \n", + "std 50.45054526383128 85.83394419991916 53.87834055470308 \n", + "min 0.0 92.0 0.0 \n", + "25% 0.74 282.0 1.89 \n", + "50% 14.36 335.0 14.49 \n", + "75% 50.14 385.0 47.06 \n", + "max 312.77 610.0 349.83 \n", + "\n", + " P_ASK P_LAST P_DELTA \\\n", + "count 1250276.0 1250276.0 1251283.0 \n", + "mean 37.12461125383516 18.458575754473408 -0.49519334877881327 \n", + "std 54.3480892476342 36.60986432108486 0.3824286456278923 \n", + "min 0.0 0.0 -1.0 \n", + "25% 1.97 0.01 -0.90359 \n", + "50% 14.83 2.99 -0.4718 \n", + "75% 47.77 19.66 -0.09158 \n", + "max 350.82 348.32 0.0 \n", + "\n", + " P_GAMMA P_VEGA P_THETA \\\n", + "count 1251283.0 1251283.0 1251283.0 \n", + "mean -1.7614258993049552 -4.26566592185781 -0.0956963835439305 \n", + "std 1977.3063876233666 56.51013861671685 0.7039459922511044 \n", + "min -2211829.9611 -2156.70026 -43.52167 \n", + "25% 0.00055 0.03901 -0.09074 \n", + "50% 0.00315 0.20066 -0.04318 \n", + "75% 0.00756 0.49983 -0.01522 \n", + "max 280.89887 64.76674 0.0 \n", + "\n", + " P_RHO P_IV P_VOLUME \\\n", + "count 1251283.0 1150101.0 944477.0 \n", + "mean -0.4380058879805765 0.3605252939524442 123.28936014323271 \n", + "std 1.0349541597262477 0.29725572922441174 1186.4283933236243 \n", + "min -34.59908 -0.0005 0.0 \n", + "25% -0.40120500000000003 0.23403 0.0 \n", + "50% -0.0869 0.29927 1.0 \n", + "75% -0.00573 0.39863 17.0 \n", + "max 0.0 10.02792 251871.0 \n", + "\n", + " STRIKE_DISTANCE STRIKE_DISTANCE_PCT OPTION_ID \\\n", + "count 1251283.0 1251283.0 1251283.0 \n", + "mean 63.34454260147388 0.1933439094113801 -3024188749728632.5 \n", + "std 60.1093728745954 0.1889601146197939 5.337102976349821e+18 \n", + "min 0.0 0.0 -9.222972563039721e+18 \n", + "25% 19.6 0.059 -4.602384530580757e+18 \n", + "50% 43.2 0.13 -5.127452003958005e+16 \n", + "75% 89.2 0.27 4.645251910698499e+18 \n", + "max 349.9 1.346 9.222453956225911e+18 \n", + "\n", + " fear_greed_index close RSI_14 \\\n", + "count 1251283.0 1251283.0 1194011.0 \n", + "mean 38.958375568676296 333.55761660631515 51.56705355341724 \n", + "std 16.611521160366063 40.365464541896856 13.379734326824552 \n", + "min 4.0286 260.05 23.209336423458275 \n", + "25% 26.4667 293.57 40.87572930901406 \n", + "50% 37.2333 338.1 48.79869719180023 \n", + "75% 52.1429 366.59 62.18229664252697 \n", + "max 77.1714 403.41 84.79897235588429 \n", + "\n", + " close_min_14 close_max_14 fear_greed_index_min_14 \\\n", + "count 1198018.0 1198018.0 1198018.0 \n", + "mean 321.2833551833109 347.29735391287943 25.43417479904308 \n", + "std 39.84070952761892 38.433259394742585 13.95754878759653 \n", + "min 260.05 282.17 4.0286 \n", + "25% 285.67 310.71 16.6714 \n", + "50% 323.35 356.03 20.6 \n", + "75% 354.7 378.34 32.5143 \n", + "max 389.52 403.41 62.7714 \n", + "\n", + " fear_greed_index_max_14 RSI_14_min_14 RSI_14_max_14 \n", + "count 1198018.0 1145149.0 1145149.0 \n", + "mean 52.32407525913634 40.790344299784586 60.77471380968232 \n", + "std 14.3500171329425 11.014307186494252 11.123080980162415 \n", + "min 22.4 23.209336423458275 42.18860128411447 \n", + "25% 41.4333 32.03269029113405 52.28447676517976 \n", + "50% 52.4 37.54478207396292 59.98020618167449 \n", + "75% 64.2571 48.2575025993181 69.36879030606221 \n", + "max 77.1714 72.74370131501239 84.79897235588429 " + ] + }, + "execution_count": 9, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "df_option_history.describe().astype(str)" + ] + }, + { + "cell_type": "code", + "execution_count": 13, + "id": "089cdc32-d00f-481f-9377-8ac5073d6ccb", + "metadata": {}, + "outputs": [], + "source": [ + "# df_option_history[\"date\"] = df_option_history.index.strftime(\"%Y-%m-%d\")\n", + "# # df_option_history.loc[\n", + "# # (df_option_history.DTE > 14)\n", + "# # & (df_option_history.C_VOLUME > 100)\n", + "# # & (df_option_history.STRIKE_DISTANCE_PCT < 0.1)\n", + "# # ].groupby([\"date\"]).size().reset_index(name=\"count\").describe()\n", + "# df_option_history.loc[df_option_history.date == \"2022-12-20\"]" + ] + }, + { + "cell_type": "code", + "execution_count": 16, + "id": "95a774ff-3056-460b-a80c-a39cac253015", + "metadata": { + "scrolled": true + }, + "outputs": [ + { + "name": "stdout", + "output_type": "stream", + "text": [ + "2021-06-10 $903 1 buy call 2021-06-25 336.86 348.0 $97 8895133926173322052\n", + "2021-06-11 $817 2 buy call 2021-06-25 340.37 350.0 $86 -2620122985393885171\n", + "2021-06-15 $745 3 buy call 2021-07-02 344.5 357.0 $72 7090874743644408662\n", + "2021-06-16 $845 2 sell call 2021-06-25 342.15 350.0 $100 -2620122985393885171\n", + "2021-06-16 $986 1 sell call 2021-06-25 342.15 348.0 $141 8895133926173322052\n", + "2021-06-16 $1042 0 sell call 2021-07-02 342.15 357.0 $56 7090874743644408662\n", + "2021-08-05 $994 1 buy call 2021-08-25 367.34 382.0 $48 -7309976254037450624\n", + "2021-08-05 $912 2 buy call 2021-08-20 367.34 377.0 $82 -7110845657742807675\n", + "2021-08-05 $870 3 buy call 2021-08-20 367.34 380.0 $42 2123287077452815909\n", + "2021-08-05 $836 4 buy call 2021-08-20 367.34 381.0 $34 7937979093655197364\n", + "2021-08-05 $821 5 buy call 2021-08-20 367.34 385.0 $15 2808580768495091706\n", + "2021-08-06 $746 6 buy call 2021-08-20 369.74 379.0 $75 -8842352207688500490\n", + "2021-08-06 $687 7 buy call 2021-08-20 369.74 380.0 $59 2123287077452815909\n", + "2021-08-06 $641 8 buy call 2021-08-20 369.74 381.0 $46 7937979093655197364\n", + "2021-08-10 $582 9 buy call 2021-08-30 368.7 382.0 $59 -7763608419866907680\n", + "2021-08-10 $554 10 buy call 2021-08-30 368.7 386.0 $28 -6079927367977934536\n", + "2021-08-11 $501 11 buy call 2021-08-27 366.85 380.0 $53 -6600957450260960142\n", + "2021-08-13 $514 10 sell call 2021-08-25 367.58 382.0 $13 -7309976254037450624\n", + "2021-08-13 $469 11 buy call 2021-08-27 367.58 379.0 $45 1493412743164307966\n", + "2021-08-13 $432 12 buy call 2021-08-27 367.58 380.0 $37 -6600957450260960142\n", + "2021-08-13 $413 13 buy call 2021-08-27 367.58 383.0 $19 -2333919439602462004\n", + "2021-08-13 $430 12 sell call 2021-08-20 367.58 377.0 $17 -7110845657742807675\n", + "2021-08-13 $436 11 sell call 2021-08-20 367.58 380.0 $6 2123287077452815909\n", + "2021-08-13 $441 10 sell call 2021-08-20 367.58 381.0 $5 7937979093655197364\n", + "2021-08-13 $443 9 sell call 2021-08-20 367.58 385.0 $2 2808580768495091706\n", + "2021-08-17 $473 8 sell call 2021-08-27 368.97 379.0 $30 1493412743164307966\n", + "2021-08-17 $497 7 sell call 2021-08-27 368.97 380.0 $24 -6600957450260960142\n", + "2021-08-17 $521 7 sell call 2021-08-27 368.97 380.0 $24 -6600957450260960142\n", + "2021-08-17 $533 5 sell call 2021-08-27 368.97 383.0 $12 -2333919439602462004\n", + "2021-08-17 $554 4 sell call 2021-08-30 368.97 382.0 $21 -7763608419866907680\n", + "2021-08-17 $563 3 sell call 2021-08-30 368.97 386.0 $9 -6079927367977934536\n", + "2021-08-17 $571 2 sell call 2021-08-20 368.97 379.0 $8 -8842352207688500490\n", + "2021-08-17 $577 1 sell call 2021-08-20 368.97 380.0 $6 2123287077452815909\n", + "2021-08-17 $583 0 sell call 2021-08-20 368.97 381.0 $6 7937979093655197364\n", + "2021-08-27 $548 1 buy call 2021-09-10 372.4 385.0 $35 2267931142702572765\n", + "2021-08-27 $494 2 buy call 2021-09-17 372.4 387.0 $54 -628676054571692399\n", + "2021-08-27 $463 3 buy call 2021-09-17 372.4 390.0 $31 2449118862313787188\n", + "2021-08-31 $424 4 buy call 2021-09-17 380.32 394.0 $39 6681662706731707246\n", + "2021-08-31 $393 5 buy call 2021-09-17 380.32 395.0 $31 5830643228771288109\n", + "2021-09-01 $485 4 sell call 2021-09-10 379.89 385.0 $92 2267931142702572765\n", + "2021-09-01 $613 3 sell call 2021-09-17 379.89 387.0 $128 -628676054571692399\n", + "2021-09-01 $683 2 sell call 2021-09-17 379.89 390.0 $70 2449118862313787188\n", + "2021-09-01 $715 1 sell call 2021-09-17 379.89 394.0 $32 6681662706731707246\n", + "2021-09-01 $742 0 sell call 2021-09-17 379.89 395.0 $27 5830643228771288109\n", + "2021-10-14 $702 1 buy call 2021-10-29 360.0 376.0 $40 -2449097353574167191\n", + "2021-10-15 $647 2 buy call 2021-10-29 366.59 379.0 $55 3564165894805733115\n", + "2021-10-15 $601 3 buy call 2021-10-29 366.59 380.0 $46 -4862807892353920789\n", + "2021-10-15 $571 4 buy call 2021-10-29 366.59 382.5 $30 2047170072582405638\n", + "2021-10-19 $531 5 buy call 2021-11-05 372.65 390.0 $40 -3547083580749014330\n", + "2021-10-21 $492 6 buy call 2021-11-05 374.98 390.0 $39 -3547083580749014330\n", + "2021-10-22 $887 5 sell call 2021-10-29 377.28 376.0 $395 -2449097353574167191\n", + "2021-10-26 $1087 4 sell call 2021-10-29 377.94 379.0 $200 3564165894805733115\n", + "2021-10-26 $1246 3 sell call 2021-10-29 377.94 380.0 $159 -4862807892353920789\n", + "2021-10-26 $1327 2 sell call 2021-10-29 377.94 382.5 $81 2047170072582405638\n", + "2021-10-26 $1228 3 buy call 2021-11-19 377.94 392.0 $99 -8930322234148673419\n", + "2021-10-26 $1155 4 buy call 2021-11-19 377.94 394.0 $73 4999556777452842444\n", + "2021-10-26 $1073 5 buy call 2021-11-26 377.94 396.0 $82 -2524116702382636175\n", + "2021-10-26 $985 6 buy call 2021-11-24 377.94 395.0 $88 3677072246649299944\n", + "2021-10-27 $1040 5 sell call 2021-11-05 378.91 390.0 $55 -3547083580749014330\n", + "2021-10-27 $1095 5 sell call 2021-11-05 378.91 390.0 $55 -3547083580749014330\n", + "2021-10-27 $1200 3 sell call 2021-11-24 378.91 395.0 $105 3677072246649299944\n", + "2021-10-27 $1299 2 sell call 2021-11-26 378.91 396.0 $99 -2524116702382636175\n", + "2021-10-27 $1388 1 sell call 2021-11-19 378.91 394.0 $89 4999556777452842444\n", + "2021-10-27 $1512 0 sell call 2021-11-19 378.91 392.0 $124 -8930322234148673419\n", + "2021-10-28 $1458 1 buy call 2021-11-10 379.97 394.0 $54 2744551811596996081\n", + "2021-10-28 $1430 2 buy call 2021-11-10 379.97 398.0 $28 -132711985422861137\n", + "2021-10-28 $1295 3 buy call 2021-11-19 379.97 393.0 $135 492063607115931156\n", + "2021-10-28 $1178 4 buy call 2021-11-19 379.97 394.0 $117 4999556777452842444\n", + "2021-10-28 $1077 5 buy call 2021-11-19 379.97 395.0 $101 7529298891927033623\n", + "2021-10-28 $989 6 buy call 2021-11-19 379.97 396.0 $88 -6265295489230374408\n", + "2021-10-28 $913 7 buy call 2021-11-19 379.97 397.0 $76 -3340370072185956387\n", + "2021-10-28 $848 8 buy call 2021-11-19 379.97 398.0 $65 -2200619902553042956\n", + "2021-10-29 $783 9 buy call 2021-11-19 384.2 401.0 $65 -121675711852641786\n", + "2021-11-02 $710 10 buy call 2021-11-17 387.37 400.0 $73 4829415885779396201\n", + "2021-11-03 $659 11 buy call 2021-11-19 389.11 405.0 $51 7276712674165599545\n", + "2021-11-03 $600 12 buy call 2021-11-19 389.11 404.0 $59 5256271580093403122\n", + "2021-11-05 $1446 11 sell call 2021-11-19 398.24 393.0 $846 492063607115931156\n", + "2021-11-05 $2158 10 sell call 2021-11-19 398.24 395.0 $712 7529298891927033623\n", + "2021-11-05 $2809 9 sell call 2021-11-19 398.24 396.0 $651 -6265295489230374408\n", + "2021-11-05 $3399 8 sell call 2021-11-19 398.24 397.0 $590 -3340370072185956387\n", + "2021-11-05 $3932 7 sell call 2021-11-19 398.24 398.0 $533 -2200619902553042956\n", + "2021-11-05 $3542 8 buy call 2021-11-19 398.24 401.0 $390 -121675711852641786\n", + "2021-11-05 $3236 9 buy call 2021-11-19 398.24 403.0 $306 -6853654959615454135\n", + "2021-11-05 $2966 10 buy call 2021-11-19 398.24 404.0 $270 5256271580093403122\n", + "2021-11-05 $2759 11 buy call 2021-11-19 398.24 406.0 $207 -743295505868797776\n", + "2021-11-05 $3536 10 sell call 2021-11-19 398.24 394.0 $777 4999556777452842444\n", + "2021-11-05 $3355 11 buy call 2021-11-19 398.24 407.0 $181 -2119599118332514673\n", + "2021-11-05 $3215 12 buy call 2021-11-19 398.24 409.0 $140 3909722636451568000\n", + "2021-11-05 $3150 13 buy call 2021-11-19 398.24 414.0 $65 7407213187518737667\n", + "2021-11-05 $3094 14 buy call 2021-11-19 398.24 415.0 $56 -685599287286106372\n", + "2021-11-05 $3403 13 sell call 2021-11-10 398.24 398.0 $309 -132711985422861137\n", + "2021-11-05 $3969 12 sell call 2021-11-10 398.24 394.0 $566 2744551811596996081\n", + "2021-11-05 $3712 13 buy call 2021-12-03 398.24 410.0 $257 6796684085896727164\n", + "2021-11-05 $3416 14 buy call 2021-11-22 398.24 404.0 $296 -2457394452159394997\n", + "2021-11-05 $3183 15 buy call 2021-11-22 398.24 406.0 $233 8672770911869536751\n", + "2021-11-05 $3077 16 buy call 2021-11-29 398.24 415.0 $106 -7802953056889366934\n", + "2021-11-05 $2903 17 buy call 2021-11-26 398.24 410.0 $174 8421713649884458513\n", + "2021-11-09 $2614 18 buy call 2021-12-17 398.03 415.0 $289 -4894841481735620764\n", + "2021-11-09 $2924 17 sell call 2021-11-17 398.03 400.0 $310 4829415885779396201\n", + "2021-11-09 $3257 16 sell call 2021-11-19 398.03 401.0 $333 -121675711852641786\n", + "2021-11-09 $3016 17 buy call 2021-12-03 398.03 410.0 $241 6796684085896727164\n", + "2021-11-09 $2841 18 buy call 2021-12-03 398.03 413.0 $175 5191881876596738758\n", + "2021-11-09 $2752 19 buy call 2021-11-26 398.03 414.0 $89 4038637486631320381\n", + "2021-11-09 $2617 20 buy call 2021-11-29 398.03 412.0 $135 -7503668975255728652\n", + "2021-11-09 $2499 21 buy call 2021-11-29 398.03 413.0 $118 2869478785656493466\n", + "2021-11-10 $2718 20 sell call 2021-12-17 395.28 415.0 $219 -4894841481735620764\n", + "2021-11-10 $2940 19 sell call 2021-11-19 395.28 401.0 $222 -121675711852641786\n", + "2021-11-10 $3100 18 sell call 2021-11-19 395.28 403.0 $160 -6853654959615454135\n", + "2021-11-10 $3235 17 sell call 2021-11-19 395.28 404.0 $135 5256271580093403122\n", + "2021-11-10 $3370 17 sell call 2021-11-19 395.28 404.0 $135 5256271580093403122\n", + "2021-11-10 $3483 15 sell call 2021-11-19 395.28 405.0 $113 7276712674165599545\n", + "2021-11-10 $3577 14 sell call 2021-11-19 395.28 406.0 $94 -743295505868797776\n", + "2021-11-10 $3655 13 sell call 2021-11-19 395.28 407.0 $78 -2119599118332514673\n", + "2021-11-10 $3709 12 sell call 2021-11-19 395.28 409.0 $54 3909722636451568000\n", + "2021-11-10 $3729 11 sell call 2021-11-19 395.28 414.0 $20 7407213187518737667\n", + "2021-11-10 $3746 10 sell call 2021-11-19 395.28 415.0 $17 -685599287286106372\n", + "2021-11-10 $3905 9 sell call 2021-11-22 395.28 404.0 $159 -2457394452159394997\n", + "2021-11-10 $4019 8 sell call 2021-11-22 395.28 406.0 $114 8672770911869536751\n", + "2021-11-10 $4101 7 sell call 2021-11-29 395.28 412.0 $82 -7503668975255728652\n", + "2021-11-10 $4172 6 sell call 2021-11-29 395.28 413.0 $71 2869478785656493466\n", + "2021-11-10 $4225 5 sell call 2021-11-29 395.28 415.0 $53 -7802953056889366934\n", + "2021-11-10 $4318 4 sell call 2021-11-26 395.28 410.0 $93 8421713649884458513\n", + "2021-11-10 $4369 3 sell call 2021-11-26 395.28 414.0 $51 4038637486631320381\n", + "2021-11-10 $4536 2 sell call 2021-12-03 395.28 410.0 $167 6796684085896727164\n", + "2021-11-10 $4703 2 sell call 2021-12-03 395.28 410.0 $167 6796684085896727164\n", + "2021-11-10 $4819 0 sell call 2021-12-03 395.28 413.0 $116 5191881876596738758\n", + "2021-11-19 $4695 1 buy put 2021-12-03 401.75 383.0 $124 3800646231920508604\n", + "2021-11-19 $4553 2 buy put 2021-12-03 401.75 385.0 $142 654251269597200280\n", + "2021-11-19 $4378 3 buy put 2021-12-03 401.75 388.0 $175 -339279221669454823\n", + "2021-11-19 $4176 4 buy put 2021-12-03 401.75 390.0 $202 2145870686489239822\n", + "2021-11-19 $3941 5 buy put 2021-12-03 401.75 392.0 $235 -7518522031376113733\n", + "2021-11-19 $3825 6 buy put 2021-12-03 401.75 382.0 $116 -6230191408285208795\n", + "2021-11-19 $3485 7 buy put 2021-12-17 401.75 384.0 $340 8803281507753026259\n", + "2021-11-19 $3174 8 buy put 2021-12-17 401.75 382.0 $311 4294594712198860220\n", + "2021-11-19 $2965 9 buy put 2021-12-10 401.75 382.0 $209 4369602287880017280\n", + "2021-11-23 $2744 10 buy put 2021-12-10 399.31 380.0 $221 2154607303990688928\n", + "2021-11-24 $2512 11 buy put 2021-12-10 397.56 380.0 $232 2154607303990688928\n", + "2021-11-30 $2811 10 sell put 2021-12-17 399.58 382.0 $299 4294594712198860220\n", + "2021-11-30 $3143 9 sell put 2021-12-17 399.58 384.0 $332 8803281507753026259\n", + "2021-11-30 $3187 8 sell put 2021-12-03 399.58 382.0 $44 -6230191408285208795\n", + "2021-11-30 $3237 7 sell put 2021-12-03 399.58 383.0 $50 3800646231920508604\n", + "2021-11-30 $3300 6 sell put 2021-12-03 399.58 385.0 $63 654251269597200280\n", + "2021-11-30 $3386 5 sell put 2021-12-03 399.58 388.0 $86 -339279221669454823\n", + "2021-11-30 $3494 4 sell put 2021-12-03 399.58 390.0 $108 2145870686489239822\n", + "2021-11-30 $3631 3 sell put 2021-12-03 399.58 392.0 $137 -7518522031376113733\n", + "2021-11-30 $3794 2 sell put 2021-12-10 399.58 382.0 $163 4369602287880017280\n", + "2021-12-01 $4054 1 sell put 2021-12-10 393.79 380.0 $260 2154607303990688928\n", + "2021-12-01 $3759 2 buy put 2021-12-15 393.79 375.0 $295 -7713832203117884893\n", + "2021-12-01 $3410 3 buy put 2021-12-17 393.79 375.0 $349 1128700024798999563\n", + "2021-12-02 $3914 2 sell put 2021-12-10 387.0 380.0 $504 2154607303990688928\n", + "2021-12-03 $3566 3 buy put 2021-12-17 389.97 371.0 $348 -4586460083851584694\n", + "2021-12-07 $3893 2 sell put 2021-12-15 386.32 375.0 $327 -7713832203117884893\n", + "2021-12-07 $4224 1 sell put 2021-12-17 386.32 371.0 $331 -4586460083851584694\n", + "2021-12-07 $4633 0 sell put 2021-12-17 386.32 375.0 $409 1128700024798999563\n", + "2021-12-23 $4176 1 buy call 2022-01-21 393.89 402.0 $457 6906280467823383399\n", + "2021-12-23 $3797 2 buy call 2022-01-21 393.89 404.0 $379 -1070746750302472438\n", + "2021-12-23 $3453 3 buy call 2022-01-21 393.89 405.0 $344 -5173289146967833222\n", + "2021-12-23 $3142 4 buy call 2022-01-21 393.89 406.0 $311 -4476115874187399633\n", + "2021-12-23 $2858 5 buy call 2022-01-21 393.89 407.0 $284 -7017803486940513571\n", + "2021-12-23 $2606 6 buy call 2022-01-21 393.89 408.0 $252 6156756101473793142\n", + "2021-12-23 $2379 7 buy call 2022-01-21 393.89 409.0 $227 -4121207654913634167\n", + "2021-12-23 $2197 8 buy call 2022-01-21 393.89 411.0 $182 -7391970338836241985\n", + "2021-12-23 $2051 9 buy call 2022-01-21 393.89 413.0 $146 -4577933201932373305\n", + "2021-12-23 $1949 10 buy call 2022-01-07 393.89 408.0 $102 -5429135467436689856\n", + "2021-12-28 $1756 11 buy call 2022-01-21 403.41 417.0 $193 -3325217955821438090\n", + "2021-12-28 $1603 12 buy call 2022-01-21 403.41 419.0 $153 7947107041236006060\n", + "2021-12-28 $1483 13 buy call 2022-01-21 403.41 421.0 $120 -7911484467450877580\n", + "2021-12-28 $1376 14 buy call 2022-01-21 403.41 422.0 $107 -8352709938448053186\n", + "2021-12-28 $1293 15 buy call 2022-01-14 403.41 420.0 $83 5898150501360246365\n", + "2021-12-28 $1230 16 buy call 2022-01-14 403.41 422.0 $63 4922923718695255930\n", + "2021-12-29 $1169 17 buy call 2022-01-14 401.71 420.0 $61 5898150501360246365\n", + "2021-12-30 $1083 18 buy call 2022-01-21 401.6 420.0 $86 -6672819898940533545\n", + "2021-12-30 $1019 19 buy call 2022-01-14 401.6 418.0 $64 2196671568569644498\n", + "2021-12-31 $1067 18 sell call 2022-01-21 400.31 422.0 $48 -8352709938448053186\n", + "2021-12-31 $1123 17 sell call 2022-01-21 400.31 421.0 $56 -7911484467450877580\n", + "2021-12-31 $1188 16 sell call 2022-01-21 400.31 420.0 $65 -6672819898940533545\n", + "2021-12-31 $1261 15 sell call 2022-01-21 400.31 419.0 $73 7947107041236006060\n", + "2021-12-31 $1356 14 sell call 2022-01-21 400.31 417.0 $95 -3325217955821438090\n", + "2021-12-31 $1516 13 sell call 2022-01-21 400.31 413.0 $160 -4577933201932373305\n", + "2021-12-31 $1723 12 sell call 2022-01-21 400.31 411.0 $207 -7391970338836241985\n", + "2021-12-31 $1987 11 sell call 2022-01-21 400.31 409.0 $264 -4121207654913634167\n", + "2021-12-31 $2284 10 sell call 2022-01-21 400.31 408.0 $297 6156756101473793142\n", + "2021-12-31 $2617 9 sell call 2022-01-21 400.31 407.0 $333 -7017803486940513571\n", + "2021-12-31 $2990 8 sell call 2022-01-21 400.31 406.0 $373 -4476115874187399633\n", + "2021-12-31 $3407 7 sell call 2022-01-21 400.31 405.0 $417 -5173289146967833222\n", + "2021-12-31 $3869 6 sell call 2022-01-21 400.31 404.0 $462 -1070746750302472438\n", + "2021-12-31 $4433 5 sell call 2022-01-21 400.31 402.0 $564 6906280467823383399\n", + "2021-12-31 $4455 4 sell call 2022-01-14 400.31 422.0 $22 4922923718695255930\n", + "2021-12-31 $4485 3 sell call 2022-01-14 400.31 420.0 $30 5898150501360246365\n", + "2021-12-31 $4515 3 sell call 2022-01-14 400.31 420.0 $30 5898150501360246365\n", + "2021-12-31 $4556 1 sell call 2022-01-14 400.31 418.0 $41 2196671568569644498\n", + "2021-12-31 $4643 0 sell call 2022-01-07 400.31 408.0 $87 -5429135467436689856\n", + "2022-01-04 $4357 1 buy call 2022-02-18 401.74 420.0 $286 4854235832214100691\n", + "2022-01-04 $4148 2 buy call 2022-01-21 401.74 410.0 $209 -3263544514952010881\n", + "2022-01-04 $3873 3 buy call 2022-01-21 401.74 408.0 $275 6156756101473793142\n", + "2022-01-04 $3557 4 buy call 2022-01-21 401.74 407.0 $316 -7017803486940513571\n", + "2022-01-04 $3402 5 buy call 2022-01-21 401.74 412.0 $155 -5825490547075312108\n", + "2022-01-04 $3268 6 buy call 2022-01-21 401.74 413.0 $134 -4577933201932373305\n", + "2022-01-04 $3222 7 buy call 2022-01-21 401.74 420.0 $46 -6672819898940533545\n", + "2022-01-04 $3124 8 buy call 2022-01-21 401.74 415.0 $98 -5891156624245018601\n", + "2022-01-04 $3088 9 buy call 2022-01-18 401.74 418.0 $36 -3383190973202056858\n", + "2022-01-04 $3045 10 buy call 2022-01-18 401.74 417.0 $43 4923546765573090685\n", + "2022-01-04 $2994 11 buy call 2022-01-18 401.74 416.0 $51 397556205459912004\n", + "2022-01-04 $2933 12 buy call 2022-01-18 401.74 415.0 $61 1008372108698404523\n", + "2022-01-04 $2784 13 buy call 2022-01-18 401.74 410.0 $149 -401715673767961830\n", + "2022-01-05 $2799 12 sell call 2022-01-18 396.57 418.0 $15 -3383190973202056858\n", + "2022-01-05 $2817 11 sell call 2022-01-18 396.57 417.0 $18 4923546765573090685\n", + "2022-01-05 $2838 10 sell call 2022-01-18 396.57 416.0 $21 397556205459912004\n", + "2022-01-05 $2863 9 sell call 2022-01-18 396.57 415.0 $25 1008372108698404523\n", + "2022-01-05 $2925 8 sell call 2022-01-18 396.57 410.0 $62 -401715673767961830\n", + "2022-01-05 $2947 7 sell call 2022-01-21 396.57 420.0 $22 -6672819898940533545\n", + "2022-01-05 $2993 6 sell call 2022-01-21 396.57 415.0 $46 -5891156624245018601\n", + "2022-01-05 $3055 5 sell call 2022-01-21 396.57 413.0 $62 -4577933201932373305\n", + "2022-01-05 $3128 4 sell call 2022-01-21 396.57 412.0 $73 -5825490547075312108\n", + "2022-01-05 $3229 3 sell call 2022-01-21 396.57 410.0 $101 -3263544514952010881\n", + "2022-01-05 $3367 2 sell call 2022-01-21 396.57 408.0 $138 6156756101473793142\n", + "2022-01-05 $3527 1 sell call 2022-01-21 396.57 407.0 $160 -7017803486940513571\n", + "2022-01-05 $3716 0 sell call 2022-02-18 396.57 420.0 $189 4854235832214100691\n", + "2022-01-21 $3381 1 buy put 2022-02-04 361.55 344.0 $335 8430193608013552167\n", + "2022-01-28 $4332 0 sell put 2022-02-04 341.02 344.0 $951 8430193608013552167\n", + "2022-03-04 $3906 1 buy put 2022-03-18 342.24 326.0 $426 5409192320803130935\n", + "2022-03-09 $4887 0 sell put 2022-03-18 323.35 326.0 $981 5409192320803130935\n", + "2022-03-17 $4551 1 buy call 2022-04-08 340.42 354.0 $336 5909867621768950258\n", + "2022-03-17 $4241 2 buy call 2022-04-08 340.42 355.0 $310 -5856037589749114400\n", + "2022-03-17 $3856 3 buy call 2022-04-14 340.42 355.0 $385 5918664346510045232\n", + "2022-03-17 $3498 4 buy call 2022-04-14 340.42 356.0 $358 -500725625296462589\n", + "2022-03-17 $3174 5 buy call 2022-04-14 340.42 357.0 $324 873992561090237903\n", + "2022-03-17 $2877 6 buy call 2022-04-01 340.42 352.0 $297 3977005955275536595\n", + "2022-03-17 $2661 7 buy call 2022-04-01 340.42 355.0 $216 -4921888723922960214\n", + "2022-03-17 $2469 8 buy call 2022-04-01 340.42 356.0 $192 8318821052514466016\n", + "2022-03-18 $2323 9 buy call 2022-04-01 344.32 360.0 $146 557484308130590367\n", + "2022-03-22 $2091 10 buy call 2022-04-14 350.07 367.0 $232 4068930747318923978\n", + "2022-03-23 $1896 11 buy call 2022-04-13 356.93 374.0 $195 3362701368738269217\n", + "2022-03-24 $1722 12 buy call 2022-04-08 351.83 368.0 $174 3241278563953254028\n", + "2022-03-25 $2758 11 sell call 2022-04-01 359.63 352.0 $1036 3977005955275536595\n", + "2022-03-25 $3590 10 sell call 2022-04-01 359.63 355.0 $832 -4921888723922960214\n", + "2022-03-25 $4350 9 sell call 2022-04-01 359.63 356.0 $760 8318821052514466016\n", + "2022-03-25 $3947 10 buy call 2022-04-14 359.63 369.0 $403 -79128146357657858\n", + "2022-03-25 $3580 11 buy call 2022-04-14 359.63 370.0 $367 453691673656734616\n", + "2022-03-25 $3244 12 buy call 2022-04-14 359.63 371.0 $336 -3035298892893407918\n", + "2022-03-25 $3020 13 buy call 2022-04-14 359.63 375.0 $224 -6031307470117507668\n", + "2022-03-25 $4155 12 sell call 2022-04-14 359.63 355.0 $1135 5918664346510045232\n", + "2022-03-25 $5223 11 sell call 2022-04-14 359.63 356.0 $1068 -500725625296462589\n", + "2022-03-25 $6229 10 sell call 2022-04-14 359.63 357.0 $1006 873992561090237903\n", + "2022-03-25 $6079 11 buy call 2022-04-08 359.63 375.0 $150 -8154924358028815315\n", + "2022-03-25 $5946 12 buy call 2022-04-08 359.63 376.0 $133 724256388523671356\n", + "2022-03-25 $5732 13 buy call 2022-04-08 359.63 372.0 $214 -5637739128837053360\n", + "2022-03-25 $5490 14 buy call 2022-04-08 359.63 371.0 $242 3085604455567603426\n", + "2022-03-25 $6565 13 sell call 2022-04-08 359.63 354.0 $1075 5909867621768950258\n", + "2022-03-25 $7573 12 sell call 2022-04-08 359.63 355.0 $1008 -5856037589749114400\n", + "2022-03-25 $6866 13 buy call 2022-04-08 359.63 360.0 $707 -4715204516262688141\n", + "2022-03-25 $6218 14 buy call 2022-04-08 359.63 361.0 $648 7323022260575598008\n", + "2022-03-25 $5623 15 buy call 2022-04-08 359.63 362.0 $595 7505496759581052887\n", + "2022-03-25 $5167 16 buy call 2022-04-08 359.63 365.0 $456 8353261802718092445\n", + "2022-03-25 $4830 17 buy call 2022-04-08 359.63 368.0 $337 3241278563953254028\n", + "2022-03-25 $4559 18 buy call 2022-04-08 359.63 370.0 $271 5045385411713502502\n", + "2022-03-29 $4201 19 buy call 2022-05-02 364.95 380.0 $358 -6429188797619005618\n", + "2022-03-29 $4897 18 sell call 2022-04-01 364.95 360.0 $696 557484308130590367\n", + "2022-03-29 $4429 19 buy call 2022-04-14 364.95 370.0 $468 453691673656734616\n", + "2022-03-29 $4005 20 buy call 2022-04-14 364.95 371.0 $424 -3035298892893407918\n", + "2022-03-29 $3621 21 buy call 2022-04-14 364.95 372.0 $384 -5485345588211483427\n", + "2022-03-29 $3274 22 buy call 2022-04-14 364.95 373.0 $347 6722826147516270814\n", + "2022-03-29 $2963 23 buy call 2022-04-14 364.95 374.0 $311 -3394095997059080409\n", + "2022-03-29 $2740 24 buy call 2022-04-14 364.95 377.0 $223 -2004939031664713887\n", + "2022-03-29 $2583 25 buy call 2022-04-14 364.95 380.0 $157 7058508219936545445\n", + "2022-03-29 $2474 26 buy call 2022-04-14 364.95 383.0 $109 -7803902958529544833\n", + "2022-03-29 $2275 27 buy call 2022-04-14 364.95 378.0 $199 -6826719981236013692\n", + "2022-03-30 $2054 28 buy call 2022-04-27 371.16 388.0 $221 4563418924172286782\n", + "2022-03-30 $1884 29 buy call 2022-04-13 371.16 384.0 $170 6471687731603503288\n", + "2022-03-30 $1701 30 buy call 2022-04-14 371.16 384.0 $183 -3725229716051178032\n", + "2022-03-30 $1539 31 buy call 2022-04-14 371.16 385.0 $162 -2641477249370057473\n", + "2022-03-30 $2476 30 sell call 2022-04-14 371.16 367.0 $937 4068930747318923978\n", + "2022-03-31 $2235 31 buy call 2022-04-29 367.15 385.0 $241 5811272575403626089\n", + "2022-03-31 $2550 30 sell call 2022-04-13 367.15 374.0 $315 3362701368738269217\n", + "2022-03-31 $2394 31 buy call 2022-04-14 367.15 381.0 $156 3302673398141152316\n", + "2022-03-31 $2297 32 buy call 2022-04-14 367.15 385.0 $97 -2641477249370057473\n", + "2022-03-31 $2122 33 buy call 2022-04-14 367.15 380.0 $175 7058508219936545445\n", + "2022-03-31 $1925 34 buy call 2022-04-14 367.15 379.0 $197 6742246000860536658\n", + "2022-04-01 $2187 33 sell call 2022-04-08 362.01 368.0 $262 3241278563953254028\n", + "2022-04-05 $2238 32 sell call 2022-04-13 369.22 384.0 $51 6471687731603503288\n", + "2022-04-05 $2313 31 sell call 2022-04-14 369.22 383.0 $75 -7803902958529544833\n", + "2022-04-05 $2377 30 sell call 2022-04-14 369.22 384.0 $64 -3725229716051178032\n", + "2022-04-05 $2432 29 sell call 2022-04-14 369.22 385.0 $55 -2641477249370057473\n", + "2022-04-05 $2487 29 sell call 2022-04-14 369.22 385.0 $55 -2641477249370057473\n", + "2022-04-05 $2589 27 sell call 2022-04-14 369.22 381.0 $102 3302673398141152316\n", + "2022-04-05 $2728 26 sell call 2022-04-14 369.22 379.0 $139 6742246000860536658\n", + "2022-04-05 $2848 25 sell call 2022-04-14 369.22 380.0 $120 7058508219936545445\n", + "2022-04-05 $2968 25 sell call 2022-04-14 369.22 380.0 $120 7058508219936545445\n", + "2022-04-05 $3487 23 sell call 2022-04-14 369.22 369.0 $519 -79128146357657858\n", + "2022-04-05 $3953 22 sell call 2022-04-14 369.22 370.0 $466 453691673656734616\n", + "2022-04-05 $4419 22 sell call 2022-04-14 369.22 370.0 $466 453691673656734616\n", + "2022-04-05 $4835 20 sell call 2022-04-14 369.22 371.0 $416 -3035298892893407918\n", + "2022-04-05 $5251 20 sell call 2022-04-14 369.22 371.0 $416 -3035298892893407918\n", + "2022-04-05 $5620 18 sell call 2022-04-14 369.22 372.0 $369 -5485345588211483427\n", + "2022-04-05 $5944 17 sell call 2022-04-14 369.22 373.0 $324 6722826147516270814\n", + "2022-04-05 $6229 16 sell call 2022-04-14 369.22 374.0 $285 -3394095997059080409\n", + "2022-04-05 $6478 15 sell call 2022-04-14 369.22 375.0 $249 -6031307470117507668\n", + "2022-04-05 $6665 14 sell call 2022-04-14 369.22 377.0 $187 -2004939031664713887\n", + "2022-04-05 $6827 13 sell call 2022-04-14 369.22 378.0 $162 -6826719981236013692\n", + "2022-04-05 $7422 12 sell call 2022-04-08 369.22 365.0 $595 8353261802718092445\n", + "2022-04-05 $7823 11 sell call 2022-04-08 369.22 368.0 $401 3241278563953254028\n", + "2022-04-05 $8118 10 sell call 2022-04-08 369.22 370.0 $295 5045385411713502502\n", + "2022-04-05 $8367 9 sell call 2022-04-08 369.22 371.0 $249 3085604455567603426\n", + "2022-04-05 $8575 8 sell call 2022-04-08 369.22 372.0 $208 -5637739128837053360\n", + "2022-04-05 $8690 7 sell call 2022-04-08 369.22 375.0 $115 -8154924358028815315\n", + "2022-04-05 $8782 6 sell call 2022-04-08 369.22 376.0 $92 724256388523671356\n", + "2022-04-05 $9600 5 sell call 2022-04-08 369.22 362.0 $818 7505496759581052887\n", + "2022-04-05 $10586 4 sell call 2022-04-08 369.22 360.0 $986 -4715204516262688141\n", + "2022-04-05 $11487 3 sell call 2022-04-08 369.22 361.0 $901 7323022260575598008\n", + "2022-04-05 $11682 2 sell call 2022-04-29 369.22 385.0 $195 5811272575403626089\n", + "2022-04-05 $11793 1 sell call 2022-04-27 369.22 388.0 $111 4563418924172286782\n", + "2022-04-05 $12140 0 sell call 2022-05-02 369.22 380.0 $347 -6429188797619005618\n", + "2022-04-13 $11027 1 buy put 2022-04-29 339.57 345.0 $1113 -6111292452403016951\n", + "2022-04-13 $10473 2 buy put 2022-05-02 339.57 330.0 $554 -9170552241197699789\n", + "2022-04-13 $9602 3 buy put 2022-04-29 339.57 340.0 $871 -5756327387464691768\n", + "2022-04-13 $9204 4 buy put 2022-04-29 339.57 325.0 $398 5180906728582743836\n", + "2022-04-13 $8491 5 buy put 2022-04-29 339.57 336.0 $713 -3012072933609160361\n", + "2022-04-13 $7813 6 buy put 2022-04-29 339.57 335.0 $678 6335717900800577306\n", + "2022-04-13 $7262 7 buy put 2022-04-29 339.57 331.0 $551 5180719618762904319\n", + "2022-04-13 $6740 8 buy put 2022-04-29 339.57 330.0 $522 4198943632598963364\n", + "2022-04-14 $6441 9 buy put 2022-05-02 346.35 330.0 $299 -9170552241197699789\n", + "2022-04-14 $5927 10 buy put 2022-05-06 346.35 335.0 $514 -7209086355319767565\n", + "2022-04-14 $5527 11 buy put 2022-05-06 346.35 330.0 $400 -234349166867671767\n", + "2022-04-14 $5023 12 buy put 2022-04-29 346.35 340.0 $504 -5756327387464691768\n", + "2022-04-14 $4577 13 buy put 2022-04-29 346.35 338.0 $446 -1145533234627334349\n", + "2022-04-14 $4306 14 buy put 2022-04-29 346.35 330.0 $271 4198943632598963364\n", + "2022-04-14 $3935 15 buy put 2022-04-29 346.35 335.0 $371 6335717900800577306\n", + "2022-04-20 $4501 14 sell put 2022-04-29 346.13 345.0 $566 -6111292452403016951\n", + "2022-04-20 $4897 13 sell put 2022-04-29 346.13 340.0 $396 -5756327387464691768\n", + "2022-04-20 $5293 13 sell put 2022-04-29 346.13 340.0 $396 -5756327387464691768\n", + "2022-04-20 $5416 11 sell put 2022-04-29 346.13 325.0 $123 5180906728582743836\n", + "2022-04-20 $5615 10 sell put 2022-04-29 346.13 331.0 $199 5180719618762904319\n", + "2022-04-20 $5887 9 sell put 2022-04-29 346.13 335.0 $272 6335717900800577306\n", + "2022-04-20 $6159 9 sell put 2022-04-29 346.13 335.0 $272 6335717900800577306\n", + "2022-04-20 $6453 7 sell put 2022-04-29 346.13 336.0 $294 -3012072933609160361\n", + "2022-04-20 $6795 6 sell put 2022-04-29 346.13 338.0 $342 -1145533234627334349\n", + "2022-04-20 $6979 5 sell put 2022-04-29 346.13 330.0 $184 4198943632598963364\n", + "2022-04-20 $7163 5 sell put 2022-04-29 346.13 330.0 $184 4198943632598963364\n", + "2022-04-20 $7376 3 sell put 2022-05-02 346.13 330.0 $213 -9170552241197699789\n", + "2022-04-20 $7589 3 sell put 2022-05-02 346.13 330.0 $213 -9170552241197699789\n", + "2022-04-20 $7911 1 sell put 2022-05-06 346.13 330.0 $322 -234349166867671767\n", + "2022-04-20 $8340 0 sell put 2022-05-06 346.13 335.0 $429 -7209086355319767565\n", + "2022-04-21 $7810 1 buy put 2022-05-20 341.05 325.0 $530 3115153814123156974\n", + "2022-04-21 $7258 2 buy put 2022-05-20 341.05 326.0 $552 -1596363658775511333\n", + "2022-04-21 $6601 3 buy put 2022-05-20 341.05 330.0 $657 7447566806007018499\n", + "2022-04-21 $5942 4 buy put 2022-05-06 341.05 337.5 $659 2151893990001421710\n", + "2022-04-21 $5556 5 buy put 2022-05-06 341.05 328.0 $386 -6115714748975389933\n", + "2022-04-21 $5123 6 buy put 2022-05-06 341.05 330.0 $433 -234349166867671767\n", + "2022-04-21 $4733 7 buy put 2022-05-11 341.05 325.0 $390 118345413897902904\n", + "2022-04-22 $4336 8 buy put 2022-05-06 334.24 320.0 $397 309226820508788831\n", + "2022-04-22 $3916 9 buy put 2022-05-06 334.24 321.0 $420 -74296980567465037\n", + "2022-04-28 $5342 8 sell put 2022-05-06 316.71 328.0 $1426 -6115714748975389933\n", + "2022-04-28 $6921 7 sell put 2022-05-06 316.71 330.0 $1579 -234349166867671767\n", + "2022-04-28 $9073 6 sell put 2022-05-06 316.71 337.5 $2152 2151893990001421710\n", + "2022-04-28 $10046 5 sell put 2022-05-06 316.71 320.0 $973 309226820508788831\n", + "2022-04-28 $11067 4 sell put 2022-05-06 316.71 321.0 $1021 -74296980567465037\n", + "2022-04-28 $12596 3 sell put 2022-05-20 316.71 325.0 $1529 3115153814123156974\n", + "2022-04-28 $14180 2 sell put 2022-05-20 316.71 326.0 $1584 -1596363658775511333\n", + "2022-04-28 $15983 1 sell put 2022-05-20 316.71 330.0 $1803 7447566806007018499\n", + "2022-04-28 $17335 0 sell put 2022-05-11 316.71 325.0 $1352 118345413897902904\n", + "2022-04-29 $16286 1 buy put 2022-06-17 327.93 315.0 $1049 392000679471624122\n", + "2022-04-29 $15079 2 buy put 2022-06-17 327.93 320.0 $1207 -5025137500156025969\n", + "2022-04-29 $13759 3 buy put 2022-06-17 327.93 323.0 $1320 -9135494688978578711\n", + "2022-04-29 $12771 4 buy put 2022-05-13 327.93 329.0 $988 -3826465185094206133\n", + "2022-04-29 $12120 5 buy put 2022-05-13 327.93 320.0 $651 -4054911196565669569\n", + "2022-04-29 $11205 6 buy put 2022-05-27 327.93 320.0 $915 -2873818585446837986\n", + "2022-04-29 $10267 7 buy put 2022-05-27 327.93 321.0 $938 8765948853991352291\n", + "2022-04-29 $9322 8 buy put 2022-05-31 327.93 320.0 $945 4466551284215286570\n", + "2022-04-29 $8460 9 buy put 2022-05-16 327.93 325.0 $862 4477785654759176523\n", + "2022-04-29 $7734 10 buy put 2022-05-20 327.93 318.0 $726 -1707397465537175950\n", + "2022-04-29 $7091 11 buy put 2022-05-20 327.93 315.0 $643 572819353181865136\n", + "2022-05-03 $8449 10 sell put 2022-06-17 318.47 315.0 $1358 392000679471624122\n", + "2022-05-03 $10010 9 sell put 2022-06-17 318.47 320.0 $1561 -5025137500156025969\n", + "2022-05-03 $11703 8 sell put 2022-06-17 318.47 323.0 $1693 -9135494688978578711\n", + "2022-05-03 $13127 7 sell put 2022-05-13 318.47 329.0 $1424 -3826465185094206133\n", + "2022-05-03 $14063 6 sell put 2022-05-13 318.47 320.0 $936 -4054911196565669569\n", + "2022-05-03 $15299 5 sell put 2022-05-27 318.47 320.0 $1236 -2873818585446837986\n", + "2022-05-03 $16579 4 sell put 2022-05-27 318.47 321.0 $1280 8765948853991352291\n", + "2022-05-03 $17849 3 sell put 2022-05-31 318.47 320.0 $1270 4466551284215286570\n", + "2022-05-03 $19074 2 sell put 2022-05-16 318.47 325.0 $1225 4477785654759176523\n", + "2022-05-03 $19974 1 sell put 2022-05-20 318.47 315.0 $900 572819353181865136\n", + "2022-05-03 $20991 0 sell put 2022-05-20 318.47 318.0 $1017 -1707397465537175950\n", + "2022-05-05 $19374 1 buy put 2022-08-19 329.75 320.0 $1617 9037905491741229471\n", + "2022-05-05 $18244 2 buy put 2022-07-15 329.75 315.0 $1130 6048027530319346958\n", + "2022-05-05 $16486 3 buy put 2022-09-16 329.75 318.0 $1758 7984073492454886617\n", + "2022-05-05 $15677 4 buy put 2022-06-17 329.75 315.0 $809 392000679471624122\n", + "2022-05-05 $14719 5 buy put 2022-06-17 329.75 320.0 $958 -5025137500156025969\n", + "2022-05-05 $13591 6 buy put 2022-06-17 329.75 325.0 $1128 5703058877068074485\n", + "2022-05-05 $12927 7 buy put 2022-05-31 329.75 320.0 $664 4466551284215286570\n", + "2022-05-05 $12349 8 buy put 2022-05-27 329.75 318.0 $578 -2761153387311088374\n", + "2022-05-05 $11742 9 buy put 2022-05-27 329.75 319.0 $607 2823610347485079628\n", + "2022-05-05 $11008 10 buy put 2022-06-03 329.75 320.0 $734 -527557719352616768\n", + "2022-05-05 $10663 11 buy put 2022-05-20 329.75 314.0 $345 4520108387565571252\n", + "2022-05-05 $10296 12 buy put 2022-05-20 329.75 315.0 $367 572819353181865136\n", + "2022-05-05 $9801 13 buy put 2022-05-20 329.75 320.0 $495 4700164874403938287\n", + "2022-05-05 $9147 14 buy put 2022-05-20 329.75 325.0 $654 3115153814123156974\n", + "2022-05-05 $8339 15 buy put 2022-05-20 329.75 329.0 $808 6753353287741100113\n", + "2022-05-05 $7898 16 buy put 2022-05-20 329.75 318.0 $441 -1707397465537175950\n", + "2022-05-05 $7508 17 buy put 2022-05-20 329.75 316.0 $390 2350505334744814059\n", + "2022-05-06 $7006 18 buy put 2022-05-20 313.58 300.0 $502 6910892494523034004\n", + "2022-05-06 $6363 19 buy put 2022-05-20 313.58 304.0 $643 -6045995241719646363\n", + "2022-05-10 $5771 20 buy put 2022-05-25 297.24 285.0 $592 -1478047380709434024\n", + "2022-05-11 $5219 21 buy put 2022-05-31 300.86 286.0 $552 -5142960963221209691\n", + "2022-05-13 $8602 20 sell put 2022-05-20 291.21 325.0 $3383 3115153814123156974\n", + "2022-05-13 $12377 19 sell put 2022-05-20 291.21 329.0 $3775 6753353287741100113\n", + "2022-05-13 $15284 18 sell put 2022-05-20 291.21 320.0 $2907 4700164874403938287\n", + "2022-05-13 $18005 17 sell put 2022-05-20 291.21 318.0 $2721 -1707397465537175950\n", + "2022-05-13 $19268 16 sell put 2022-05-20 291.21 300.0 $1263 6910892494523034004\n", + "2022-05-13 $20807 15 sell put 2022-05-20 291.21 304.0 $1539 -6045995241719646363\n", + "2022-05-13 $23163 14 sell put 2022-05-20 291.21 314.0 $2356 4520108387565571252\n", + "2022-05-13 $25607 13 sell put 2022-05-20 291.21 315.0 $2444 572819353181865136\n", + "2022-05-13 $28142 12 sell put 2022-05-20 291.21 316.0 $2535 2350505334744814059\n", + "2022-05-13 $31770 11 sell put 2022-08-19 291.21 320.0 $3628 9037905491741229471\n", + "2022-05-13 $35448 10 sell put 2022-09-16 291.21 318.0 $3678 7984073492454886617\n", + "2022-05-13 $38490 9 sell put 2022-07-15 291.21 315.0 $3042 6048027530319346958\n", + "2022-05-13 $41502 8 sell put 2022-06-03 291.21 320.0 $3012 -527557719352616768\n", + "2022-05-13 $44290 7 sell put 2022-05-27 291.21 318.0 $2788 -2761153387311088374\n", + "2022-05-13 $44949 6 sell put 2022-05-25 291.21 285.0 $659 -1478047380709434024\n", + "2022-05-13 $47831 5 sell put 2022-05-27 291.21 319.0 $2882 2823610347485079628\n", + "2022-05-13 $48647 4 sell put 2022-05-31 291.21 286.0 $816 -5142960963221209691\n", + "2022-05-13 $51623 3 sell put 2022-05-31 291.21 320.0 $2976 4466551284215286570\n", + "2022-05-13 $54774 2 sell put 2022-06-17 291.21 320.0 $3151 -5025137500156025969\n", + "2022-05-13 $58326 1 sell put 2022-06-17 291.21 325.0 $3552 5703058877068074485\n", + "2022-05-13 $61102 0 sell put 2022-06-17 291.21 315.0 $2776 392000679471624122\n", + "2022-05-26 $58830 1 buy call 2022-09-30 291.3 290.0 $2272 4682658221211926723\n", + "2022-05-26 $56941 2 buy call 2022-09-16 291.3 295.0 $1889 -1203776852298206816\n", + "2022-05-26 $55311 3 buy call 2022-09-16 291.3 300.0 $1630 9055359890306587767\n", + "2022-05-26 $53143 4 buy call 2022-09-16 291.3 290.0 $2168 8987929067077505301\n", + "2022-05-26 $51046 5 buy call 2022-07-15 291.3 280.0 $2097 -2907625105975822946\n", + "2022-05-26 $49275 6 buy call 2022-07-15 291.3 285.0 $1771 -6445132401579336711\n", + "2022-05-26 $47565 7 buy call 2022-07-15 291.3 286.0 $1710 2903452105961565792\n", + "2022-05-26 $45976 8 buy call 2022-07-15 291.3 288.0 $1589 -102738705868158419\n", + "2022-05-26 $44506 9 buy call 2022-07-15 291.3 290.0 $1470 5703449212708427227\n", + "2022-05-26 $43359 10 buy call 2022-07-15 291.3 296.0 $1147 -1608939846734261943\n", + "2022-05-26 $42311 11 buy call 2022-07-15 291.3 298.0 $1048 -4898187350369879510\n", + "2022-05-26 $41356 12 buy call 2022-07-15 291.3 300.0 $955 4116001726959769870\n", + "2022-05-26 $40489 13 buy call 2022-07-15 291.3 302.0 $867 9020652659495681909\n", + "2022-05-26 $39706 14 buy call 2022-07-15 291.3 304.0 $783 8914914863397572357\n", + "2022-05-26 $38962 15 buy call 2022-07-15 291.3 305.0 $744 -6944883181705458769\n", + "2022-05-26 $36491 16 buy call 2023-01-20 291.3 300.0 $2471 -2051544161048348512\n", + "2022-05-26 $35212 17 buy call 2022-06-21 291.3 287.0 $1279 7087096273342052776\n", + "2022-05-26 $34208 18 buy call 2022-06-24 291.3 293.0 $1004 -7890323520751233451\n", + "2022-05-26 $33308 19 buy call 2022-06-10 291.3 290.0 $900 4256607665943214602\n", + "2022-05-26 $32671 20 buy call 2022-06-10 291.3 295.0 $637 -1214053885221735261\n", + "2022-05-26 $32207 21 buy call 2022-06-10 291.3 299.0 $464 4228447652096570105\n", + "2022-05-26 $31188 22 buy call 2022-06-10 291.3 288.0 $1019 8603122676718143404\n", + "2022-05-26 $30762 23 buy call 2022-06-10 291.3 300.0 $426 3104159214417819315\n", + "2022-05-26 $30464 24 buy call 2022-06-10 291.3 304.0 $298 6199151315622514352\n", + "2022-05-26 $30193 25 buy call 2022-06-10 291.3 305.0 $271 -7538025477452332363\n", + "2022-05-26 $28474 26 buy call 2022-06-17 291.3 280.0 $1719 228901604343061451\n", + "2022-05-26 $27021 27 buy call 2022-06-17 291.3 284.0 $1453 5569395494625148717\n", + "2022-05-26 $25633 28 buy call 2022-06-17 291.3 285.0 $1388 8799540232293534879\n", + "2022-05-26 $24309 29 buy call 2022-06-17 291.3 286.0 $1324 -8619275283451552623\n", + "2022-05-26 $23049 30 buy call 2022-06-17 291.3 287.0 $1260 3938597439998178232\n", + "2022-05-26 $21850 31 buy call 2022-06-17 291.3 288.0 $1199 5636799488157141046\n", + "2022-05-26 $20715 32 buy call 2022-06-17 291.3 289.0 $1135 -8886189316502118125\n", + "2022-05-26 $19691 33 buy call 2022-06-17 291.3 291.0 $1024 -2071164461097431446\n", + "2022-05-26 $18722 34 buy call 2022-06-17 291.3 292.0 $969 1293031078612191540\n", + "2022-05-26 $17909 35 buy call 2022-06-17 291.3 295.0 $813 5257512952931608540\n", + "2022-05-26 $17324 36 buy call 2022-06-17 291.3 300.0 $585 -8950973983532616915\n", + "2022-05-26 $16243 37 buy call 2022-06-17 291.3 290.0 $1081 2108127932118640171\n", + "2022-05-26 $15735 38 buy call 2022-06-17 291.3 302.0 $508 2887109992312634650\n", + "2022-05-26 $15262 39 buy call 2022-06-17 291.3 303.0 $473 -7913306666678667789\n", + "2022-05-26 $14855 40 buy call 2022-06-17 291.3 305.0 $407 -3627472869739082047\n", + "2022-05-26 $14106 41 buy call 2022-06-15 291.3 295.0 $749 -2584210846754018378\n", + "2022-05-27 $12833 42 buy call 2022-08-19 299.3 310.0 $1273 184041502656363597\n", + "2022-05-27 $12305 43 buy call 2022-07-01 299.3 314.0 $528 -2679228645502048960\n", + "2022-05-27 $11156 44 buy call 2022-07-01 299.3 300.0 $1149 5810457085382209567\n", + "2022-05-27 $10063 45 buy call 2022-07-01 299.3 301.0 $1093 7455427242255495479\n", + "2022-05-27 $9074 46 buy call 2022-07-01 299.3 303.0 $989 2036285659703378726\n", + "2022-05-27 $8179 47 buy call 2022-07-01 299.3 305.0 $895 -7718088903338297274\n", + "2022-05-27 $7379 48 buy call 2022-07-01 299.3 307.0 $800 1831329587828301689\n", + "2022-05-27 $6765 49 buy call 2022-06-10 299.3 302.5 $614 -4436881845549199459\n", + "2022-05-27 $6263 50 buy call 2022-06-10 299.3 305.0 $502 -7538025477452332363\n", + "2022-05-27 $5910 51 buy call 2022-06-10 299.3 309.0 $353 1361171473040841220\n", + "2022-05-27 $5590 52 buy call 2022-06-10 299.3 310.0 $320 -466865703525842216\n", + "2022-05-27 $5327 53 buy call 2022-06-10 299.3 312.0 $263 1525389176675131469\n", + "2022-05-27 $5076 54 buy call 2022-06-10 299.3 312.5 $251 -8424358827714907092\n", + "2022-05-27 $4704 55 buy call 2022-06-21 299.3 314.0 $372 -7070106447785512173\n", + "2022-05-27 $4352 56 buy call 2022-06-13 299.3 310.0 $352 2367946105395098997\n", + "2022-05-27 $3937 57 buy call 2022-06-17 299.3 312.0 $415 8677171360677322976\n", + "2022-05-27 $3555 58 buy call 2022-06-17 299.3 313.0 $382 9200296273855034913\n", + "2022-05-27 $3200 59 buy call 2022-06-17 299.3 314.0 $355 3379716079465260612\n", + "2022-05-28 $4931 58 sell call 2022-08-19 309.18 310.0 $1731 184041502656363597\n", + "2022-05-28 $8301 57 sell call 2022-09-30 309.18 290.0 $3370 4682658221211926723\n", + "2022-05-28 $11573 56 sell call 2022-09-16 309.18 290.0 $3272 8987929067077505301\n", + "2022-05-28 $14504 55 sell call 2022-09-16 309.18 295.0 $2931 -1203776852298206816\n", + "2022-05-28 $17109 54 sell call 2022-09-16 309.18 300.0 $2605 9055359890306587767\n", + "2022-05-28 $18784 53 sell call 2022-07-01 309.18 300.0 $1675 5810457085382209567\n", + "2022-05-28 $20393 52 sell call 2022-07-01 309.18 301.0 $1609 7455427242255495479\n", + "2022-05-28 $21885 51 sell call 2022-07-01 309.18 303.0 $1492 2036285659703378726\n", + "2022-05-28 $23253 50 sell call 2022-07-01 309.18 305.0 $1368 -7718088903338297274\n", + "2022-05-28 $24494 49 sell call 2022-07-01 309.18 307.0 $1241 1831329587828301689\n", + "2022-05-28 $25361 48 sell call 2022-07-01 309.18 314.0 $867 -2679228645502048960\n", + "2022-05-28 $28717 47 sell call 2022-07-15 309.18 280.0 $3356 -2907625105975822946\n", + "2022-05-28 $31673 46 sell call 2022-07-15 309.18 285.0 $2956 -6445132401579336711\n", + "2022-05-28 $34567 45 sell call 2022-07-15 309.18 286.0 $2894 2903452105961565792\n", + "2022-05-28 $37307 44 sell call 2022-07-15 309.18 288.0 $2740 -102738705868158419\n", + "2022-05-28 $39882 43 sell call 2022-07-15 309.18 290.0 $2575 5703449212708427227\n", + "2022-05-28 $42037 42 sell call 2022-07-15 309.18 296.0 $2155 -1608939846734261943\n", + "2022-05-28 $44042 41 sell call 2022-07-15 309.18 298.0 $2005 -4898187350369879510\n", + "2022-05-28 $45912 40 sell call 2022-07-15 309.18 300.0 $1870 4116001726959769870\n", + "2022-05-28 $47653 39 sell call 2022-07-15 309.18 302.0 $1741 9020652659495681909\n", + "2022-05-28 $49269 38 sell call 2022-07-15 309.18 304.0 $1616 8914914863397572357\n", + "2022-05-28 $50834 37 sell call 2022-07-15 309.18 305.0 $1565 -6944883181705458769\n", + "2022-05-28 $54304 36 sell call 2023-01-20 309.18 300.0 $3470 -2051544161048348512\n", + "2022-05-28 $56551 35 sell call 2022-06-10 309.18 288.0 $2247 8603122676718143404\n", + "2022-05-28 $58625 34 sell call 2022-06-10 309.18 290.0 $2074 4256607665943214602\n", + "2022-05-28 $60291 33 sell call 2022-06-10 309.18 295.0 $1666 -1214053885221735261\n", + "2022-05-28 $61650 32 sell call 2022-06-10 309.18 299.0 $1359 4228447652096570105\n", + "2022-05-28 $62935 31 sell call 2022-06-10 309.18 300.0 $1285 3104159214417819315\n", + "2022-05-28 $64044 30 sell call 2022-06-10 309.18 302.5 $1109 -4436881845549199459\n", + "2022-05-28 $65053 29 sell call 2022-06-10 309.18 304.0 $1009 6199151315622514352\n", + "2022-05-28 $65999 28 sell call 2022-06-10 309.18 305.0 $946 -7538025477452332363\n", + "2022-05-28 $66945 28 sell call 2022-06-10 309.18 305.0 $946 -7538025477452332363\n", + "2022-05-28 $67654 26 sell call 2022-06-10 309.18 309.0 $709 1361171473040841220\n", + "2022-05-28 $68311 25 sell call 2022-06-10 309.18 310.0 $657 -466865703525842216\n", + "2022-05-28 $68866 24 sell call 2022-06-10 309.18 312.0 $555 1525389176675131469\n", + "2022-05-28 $69396 23 sell call 2022-06-10 309.18 312.5 $530 -8424358827714907092\n", + "2022-05-28 $71465 22 sell call 2022-06-24 309.18 293.0 $2069 -7890323520751233451\n", + "2022-05-28 $72145 21 sell call 2022-06-21 309.18 314.0 $680 -7070106447785512173\n", + "2022-05-28 $74631 20 sell call 2022-06-21 309.18 287.0 $2486 7087096273342052776\n", + "2022-05-28 $76409 19 sell call 2022-06-15 309.18 295.0 $1778 -2584210846754018378\n", + "2022-05-28 $77106 18 sell call 2022-06-13 309.18 310.0 $697 2367946105395098997\n", + "2022-05-28 $80185 17 sell call 2022-06-17 309.18 280.0 $3079 228901604343061451\n", + "2022-05-28 $82913 16 sell call 2022-06-17 309.18 284.0 $2728 5569395494625148717\n", + "2022-05-28 $85557 15 sell call 2022-06-17 309.18 285.0 $2644 8799540232293534879\n", + "2022-05-28 $88114 14 sell call 2022-06-17 309.18 286.0 $2557 -8619275283451552623\n", + "2022-05-28 $90586 13 sell call 2022-06-17 309.18 287.0 $2472 3938597439998178232\n", + "2022-05-28 $92975 12 sell call 2022-06-17 309.18 288.0 $2389 5636799488157141046\n", + "2022-05-28 $95288 11 sell call 2022-06-17 309.18 289.0 $2313 -8886189316502118125\n", + "2022-05-28 $97522 10 sell call 2022-06-17 309.18 290.0 $2234 2108127932118640171\n", + "2022-05-28 $99673 9 sell call 2022-06-17 309.18 291.0 $2151 -2071164461097431446\n", + "2022-05-28 $101745 8 sell call 2022-06-17 309.18 292.0 $2072 1293031078612191540\n", + "2022-05-28 $103586 7 sell call 2022-06-17 309.18 295.0 $1841 5257512952931608540\n", + "2022-05-28 $105064 6 sell call 2022-06-17 309.18 300.0 $1478 -8950973983532616915\n", + "2022-05-28 $106406 5 sell call 2022-06-17 309.18 302.0 $1342 2887109992312634650\n", + "2022-05-28 $107682 4 sell call 2022-06-17 309.18 303.0 $1276 -7913306666678667789\n", + "2022-05-28 $108832 3 sell call 2022-06-17 309.18 305.0 $1150 -3627472869739082047\n", + "2022-05-28 $109586 2 sell call 2022-06-17 309.18 312.0 $754 8677171360677322976\n", + "2022-05-28 $110292 1 sell call 2022-06-17 309.18 313.0 $706 9200296273855034913\n", + "2022-05-28 $110949 0 sell call 2022-06-17 309.18 314.0 $657 3379716079465260612\n", + "2022-05-31 $108933 1 buy call 2022-08-19 309.1 306.0 $2016 -1846026200665530113\n", + "2022-05-31 $107151 2 buy call 2022-08-19 309.1 310.0 $1782 184041502656363597\n", + "2022-05-31 $105013 3 buy call 2022-08-19 309.1 304.0 $2138 -3911552089770521062\n", + "2022-05-31 $102616 4 buy call 2022-08-19 309.1 300.0 $2397 -5283151663082990351\n", + "2022-05-31 $100714 5 buy call 2022-09-30 309.1 315.0 $1902 -8791942171394593964\n", + "2022-05-31 $98039 6 buy call 2022-09-16 309.1 300.0 $2675 9055359890306587767\n", + "2022-05-31 $95975 7 buy call 2022-09-16 309.1 310.0 $2064 7425422623814143655\n", + "2022-05-31 $94440 8 buy call 2022-09-16 309.1 320.0 $1535 -4982262075410583199\n", + "2022-05-31 $93717 9 buy call 2022-07-01 309.1 318.0 $723 -4000488626413285723\n", + "2022-05-31 $93076 10 buy call 2022-07-01 309.1 320.0 $641 395933731226754735\n", + "2022-05-31 $92512 11 buy call 2022-07-01 309.1 322.0 $564 6237064176267135102\n", + "2022-05-31 $91392 12 buy call 2022-07-01 309.1 310.0 $1120 395204483663207807\n", + "2022-05-31 $89652 13 buy call 2022-07-01 309.1 300.0 $1740 5810457085382209567\n", + "2022-05-31 $88111 14 buy call 2022-07-01 309.1 303.0 $1541 2036285659703378726\n", + "2022-05-31 $86637 15 buy call 2022-07-01 309.1 304.0 $1474 -3866509074956175194\n", + "2022-05-31 $85224 16 buy call 2022-07-01 309.1 305.0 $1413 -7718088903338297274\n", + "2022-05-31 $83871 17 buy call 2022-07-01 309.1 306.0 $1353 7904921806392258755\n", + "2022-05-31 $81591 18 buy call 2022-07-15 309.1 295.0 $2280 -744486297887766383\n", + "2022-05-31 $79656 19 buy call 2022-07-15 309.1 300.0 $1935 4116001726959769870\n", + "2022-05-31 $78046 20 buy call 2022-07-15 309.1 305.0 $1610 -6944883181705458769\n", + "2022-05-31 $76497 21 buy call 2022-07-15 309.1 306.0 $1549 -7404092561642420251\n", + "2022-05-31 $75067 22 buy call 2022-07-15 309.1 308.0 $1430 4779531074047401914\n", + "2022-05-31 $73751 23 buy call 2022-07-15 309.1 310.0 $1316 -6010967028664470537\n", + "2022-05-31 $72597 24 buy call 2022-07-15 309.1 313.0 $1154 1559692653401273006\n", + "2022-05-31 $71545 25 buy call 2022-07-15 309.1 315.0 $1052 6048027530319346958\n", + "2022-05-31 $70542 26 buy call 2022-07-15 309.1 316.0 $1003 -2746689413343853439\n", + "2022-05-31 $69633 27 buy call 2022-07-15 309.1 318.0 $909 6223352545435815358\n", + "2022-05-31 $68768 28 buy call 2022-07-15 309.1 319.0 $865 2412280746854844529\n", + "2022-05-31 $67948 29 buy call 2022-07-15 309.1 320.0 $820 600312473055925416\n", + "2022-05-31 $64447 30 buy call 2023-06-16 309.1 315.0 $3501 -2889756824219820397\n", + "2022-05-31 $60400 31 buy call 2023-12-15 309.1 320.0 $4047 2180981416009524633\n", + "2022-05-31 $59374 32 buy call 2022-06-27 309.1 310.0 $1026 -2583808376815062440\n", + "2022-05-31 $58142 33 buy call 2022-06-24 309.1 306.0 $1232 -4271237390590759039\n", + "2022-05-31 $57302 34 buy call 2022-06-24 309.1 313.0 $840 4091079951763472137\n", + "2022-05-31 $55946 35 buy call 2022-06-24 309.1 304.0 $1356 -9019457252264065768\n", + "2022-05-31 $55316 36 buy call 2022-06-24 309.1 317.5 $630 8348792294849947008\n", + "2022-05-31 $54706 37 buy call 2022-06-24 309.1 318.0 $610 4123227868326651495\n", + "2022-05-31 $54176 38 buy call 2022-06-24 309.1 320.0 $530 -4163412903026664739\n", + "2022-05-31 $53338 39 buy call 2022-06-30 309.1 315.0 $838 8508265113588414560\n", + "2022-05-31 $52719 40 buy call 2022-06-30 309.1 320.0 $619 -7815097172886116804\n", + "2022-05-31 $52140 41 buy call 2022-06-30 309.1 321.0 $579 -4815733740428975074\n", + "2022-05-31 $51666 42 buy call 2022-06-30 309.1 324.0 $474 -8489977596349964549\n", + "2022-05-31 $50458 43 buy call 2022-06-30 309.1 308.0 $1208 8228033523367678637\n", + "2022-05-31 $49862 44 buy call 2022-06-29 309.1 320.0 $596 6502229240179074350\n", + "2022-05-31 $48773 45 buy call 2022-06-30 309.1 310.0 $1089 -9077897365296623506\n", + "2022-05-31 $47055 46 buy call 2022-06-30 309.1 300.0 $1718 -3455392193853073982\n", + "2022-05-31 $45664 47 buy call 2022-06-30 309.1 305.0 $1391 -7718529059078821792\n", + "2022-05-31 $43767 48 buy call 2022-06-17 309.1 295.0 $1897 5257512952931608540\n", + "2022-05-31 $42161 49 buy call 2022-06-17 309.1 299.0 $1606 3950214552065517740\n", + "2022-05-31 $40636 50 buy call 2022-06-17 309.1 300.0 $1525 -8950973983532616915\n", + "2022-05-31 $39175 51 buy call 2022-06-17 309.1 301.0 $1461 7377003740371044393\n", + "2022-05-31 $37849 52 buy call 2022-06-17 309.1 303.0 $1326 -7913306666678667789\n", + "2022-05-31 $36590 53 buy call 2022-06-17 309.1 304.0 $1259 -5812729113760871911\n", + "2022-05-31 $35395 54 buy call 2022-06-17 309.1 305.0 $1195 -3627472869739082047\n", + "2022-05-31 $34263 55 buy call 2022-06-17 309.1 306.0 $1132 8629767502461078962\n", + "2022-05-31 $33250 56 buy call 2022-06-17 309.1 308.0 $1013 2449805483889890323\n", + "2022-05-31 $32178 57 buy call 2022-06-17 309.1 307.0 $1072 -5754160944175702873\n", + "2022-05-31 $31223 58 buy call 2022-06-17 309.1 309.0 $955 -2807757639124788075\n", + "2022-05-31 $30326 59 buy call 2022-06-17 309.1 310.0 $897 -991602221342943729\n", + "2022-05-31 $29483 60 buy call 2022-06-17 309.1 311.0 $843 -1513370338696897848\n", + "2022-05-31 $28693 61 buy call 2022-06-17 309.1 312.0 $790 8677171360677322976\n", + "2022-05-31 $27953 62 buy call 2022-06-17 309.1 313.0 $740 9200296273855034913\n", + "2022-05-31 $27262 63 buy call 2022-06-17 309.1 314.0 $691 3379716079465260612\n", + "2022-05-31 $26617 64 buy call 2022-06-17 309.1 315.0 $645 392000679471624122\n", + "2022-05-31 $26016 65 buy call 2022-06-17 309.1 316.0 $601 -5457248462852962465\n", + "2022-05-31 $25458 66 buy call 2022-06-17 309.1 317.0 $558 282599593176999533\n", + "2022-05-31 $24941 67 buy call 2022-06-17 309.1 318.0 $517 -3711807796152443230\n", + "2022-05-31 $24462 68 buy call 2022-06-17 309.1 319.0 $479 6040815750794917997\n", + "2022-05-31 $24020 69 buy call 2022-06-17 309.1 320.0 $442 -5025137500156025969\n", + "2022-05-31 $23645 70 buy call 2022-06-17 309.1 322.0 $375 510156855961160385\n", + "2022-05-31 $23301 71 buy call 2022-06-17 309.1 323.0 $344 -9135494688978578711\n", + "2022-05-31 $22986 72 buy call 2022-06-17 309.1 324.0 $315 -874187650674059611\n", + "2022-05-31 $22152 73 buy call 2022-06-15 309.1 310.0 $834 5446978408589738886\n", + "2022-05-31 $21569 74 buy call 2022-06-15 309.1 315.0 $583 -2512503858561785519\n", + "2022-05-31 $20681 75 buy call 2022-06-15 309.1 309.0 $888 -393289072175957088\n", + "2022-05-31 $19736 76 buy call 2022-06-15 309.1 308.0 $945 846810521854339423\n", + "2022-05-31 $18477 77 buy call 2022-06-15 309.1 303.0 $1259 247978641752838745\n", + "2022-05-31 $17349 78 buy call 2022-06-15 309.1 305.0 $1128 -5035225011562028229\n", + "2022-05-31 $16767 79 buy call 2022-06-21 309.1 317.0 $582 -4650390882086939929\n", + "2022-05-31 $15728 80 buy call 2022-06-21 309.1 308.0 $1039 190169243086055705\n", + "2022-05-31 $14243 81 buy call 2022-06-21 309.1 301.0 $1485 -5007546574659424117\n", + "2022-06-01 $12888 82 buy call 2022-07-06 308.17 305.0 $1355 7595252466241270318\n", + "2022-06-01 $12151 83 buy call 2022-07-15 308.17 320.0 $737 600312473055925416\n", + "2022-06-01 $11493 84 buy call 2022-07-15 308.17 322.0 $658 -1048821195897028382\n", + "2022-06-01 $10534 85 buy call 2022-07-15 308.17 315.0 $959 6048027530319346958\n", + "2022-06-01 $9481 86 buy call 2022-07-15 308.17 313.0 $1053 1559692653401273006\n", + "2022-06-01 $8695 87 buy call 2022-06-22 308.17 311.0 $786 5898752588312909012\n", + "2022-06-01 $8250 88 buy call 2022-06-24 308.17 320.0 $445 -4163412903026664739\n", + "2022-06-01 $7713 89 buy call 2022-06-30 308.17 320.0 $537 -7815097172886116804\n", + "2022-06-01 $7413 90 buy call 2022-06-17 308.17 322.0 $300 510156855961160385\n", + "2022-06-01 $7053 91 buy call 2022-06-17 308.17 320.0 $360 -5025137500156025969\n", + "2022-06-01 $6371 92 buy call 2022-06-17 308.17 312.0 $682 8677171360677322976\n", + "2022-06-01 $5737 93 buy call 2022-06-17 308.17 313.0 $634 9200296273855034913\n", + "2022-06-01 $5191 94 buy call 2022-06-17 308.17 315.0 $546 392000679471624122\n", + "2022-06-01 $4687 95 buy call 2022-06-17 308.17 316.0 $504 -5457248462852962465\n", + "2022-06-01 $4222 96 buy call 2022-06-17 308.17 317.0 $465 282599593176999533\n", + "2022-06-01 $3829 97 buy call 2022-06-17 308.17 319.0 $393 6040815750794917997\n", + "2022-06-01 $3500 98 buy call 2022-06-17 308.17 321.0 $329 8025256859451646798\n", + "2022-06-02 $3172 99 buy call 2022-06-17 306.01 318.0 $328 -3711807796152443230\n", + "2022-06-02 $2901 100 buy call 2022-06-17 306.01 320.0 $271 -5025137500156025969\n", + "2022-06-03 $5159 99 sell call 2022-09-16 314.41 310.0 $2258 7425422623814143655\n", + "2022-06-03 $6856 98 sell call 2022-09-16 314.41 320.0 $1697 -4982262075410583199\n", + "2022-06-03 $9749 97 sell call 2022-09-16 314.41 300.0 $2893 9055359890306587767\n", + "2022-06-03 $12378 96 sell call 2022-08-19 314.41 300.0 $2629 -5283151663082990351\n", + "2022-06-03 $14718 95 sell call 2022-08-19 314.41 304.0 $2340 -3911552089770521062\n", + "2022-06-03 $16926 94 sell call 2022-08-19 314.41 306.0 $2208 -1846026200665530113\n", + "2022-06-03 $18895 93 sell call 2022-08-19 314.41 310.0 $1969 184041502656363597\n", + "2022-06-03 $20984 92 sell call 2022-09-30 314.41 315.0 $2089 -8791942171394593964\n", + "2022-06-03 $22483 91 sell call 2022-07-06 314.41 305.0 $1499 7595252466241270318\n", + "2022-06-03 $25013 90 sell call 2022-07-15 314.41 295.0 $2530 -744486297887766383\n", + "2022-06-03 $27171 89 sell call 2022-07-15 314.41 300.0 $2158 4116001726959769870\n", + "2022-06-03 $28980 88 sell call 2022-07-15 314.41 305.0 $1809 -6944883181705458769\n", + "2022-06-03 $30728 87 sell call 2022-07-15 314.41 306.0 $1748 -7404092561642420251\n", + "2022-06-03 $32354 86 sell call 2022-07-15 314.41 308.0 $1626 4779531074047401914\n", + "2022-06-03 $33854 85 sell call 2022-07-15 314.41 310.0 $1500 -6010967028664470537\n", + "2022-06-03 $35173 84 sell call 2022-07-15 314.41 313.0 $1319 1559692653401273006\n", + "2022-06-03 $36492 84 sell call 2022-07-15 314.41 313.0 $1319 1559692653401273006\n", + "2022-06-03 $37699 82 sell call 2022-07-15 314.41 315.0 $1207 6048027530319346958\n", + "2022-06-03 $38906 82 sell call 2022-07-15 314.41 315.0 $1207 6048027530319346958\n", + "2022-06-03 $40056 80 sell call 2022-07-15 314.41 316.0 $1150 -2746689413343853439\n", + "2022-06-03 $41101 79 sell call 2022-07-15 314.41 318.0 $1045 6223352545435815358\n", + "2022-06-03 $42045 78 sell call 2022-07-15 314.41 320.0 $944 600312473055925416\n", + "2022-06-03 $42989 78 sell call 2022-07-15 314.41 320.0 $944 600312473055925416\n", + "2022-06-03 $43838 76 sell call 2022-07-15 314.41 322.0 $849 -1048821195897028382\n", + "2022-06-03 $44832 75 sell call 2022-07-15 314.41 319.0 $994 2412280746854844529\n", + "2022-06-03 $48571 74 sell call 2023-06-16 314.41 315.0 $3739 -2889756824219820397\n", + "2022-06-03 $52864 73 sell call 2023-12-15 314.41 320.0 $4293 2180981416009524633\n", + "2022-06-03 $53569 72 sell call 2022-06-17 314.41 316.0 $705 -5457248462852962465\n", + "2022-06-03 $54274 72 sell call 2022-06-17 314.41 316.0 $705 -5457248462852962465\n", + "2022-06-03 $54928 70 sell call 2022-06-17 314.41 317.0 $654 282599593176999533\n", + "2022-06-03 $55582 70 sell call 2022-06-17 314.41 317.0 $654 282599593176999533\n", + "2022-06-03 $56187 68 sell call 2022-06-17 314.41 318.0 $605 -3711807796152443230\n", + "2022-06-03 $56792 68 sell call 2022-06-17 314.41 318.0 $605 -3711807796152443230\n", + "2022-06-03 $57351 66 sell call 2022-06-17 314.41 319.0 $559 6040815750794917997\n", + "2022-06-03 $57910 66 sell call 2022-06-17 314.41 319.0 $559 6040815750794917997\n", + "2022-06-03 $58424 64 sell call 2022-06-17 314.41 320.0 $514 -5025137500156025969\n", + "2022-06-03 $58938 64 sell call 2022-06-17 314.41 320.0 $514 -5025137500156025969\n", + "2022-06-03 $59452 64 sell call 2022-06-17 314.41 320.0 $514 -5025137500156025969\n", + "2022-06-03 $59924 61 sell call 2022-06-17 314.41 321.0 $472 8025256859451646798\n", + "2022-06-03 $60357 60 sell call 2022-06-17 314.41 322.0 $433 510156855961160385\n", + "2022-06-03 $60790 60 sell call 2022-06-17 314.41 322.0 $433 510156855961160385\n", + "2022-06-03 $61185 58 sell call 2022-06-17 314.41 323.0 $395 -9135494688978578711\n", + "2022-06-03 $61545 57 sell call 2022-06-17 314.41 324.0 $360 -874187650674059611\n", + "2022-06-03 $62303 56 sell call 2022-06-17 314.41 315.0 $758 392000679471624122\n", + "2022-06-03 $63061 56 sell call 2022-06-17 314.41 315.0 $758 392000679471624122\n", + "2022-06-03 $63873 54 sell call 2022-06-17 314.41 314.0 $812 3379716079465260612\n", + "2022-06-03 $64745 53 sell call 2022-06-17 314.41 313.0 $872 9200296273855034913\n", + "2022-06-03 $65617 53 sell call 2022-06-17 314.41 313.0 $872 9200296273855034913\n", + "2022-06-03 $66549 51 sell call 2022-06-17 314.41 312.0 $932 8677171360677322976\n", + "2022-06-03 $67481 51 sell call 2022-06-17 314.41 312.0 $932 8677171360677322976\n", + "2022-06-03 $69646 49 sell call 2022-06-17 314.41 295.0 $2165 5257512952931608540\n", + "2022-06-03 $71492 48 sell call 2022-06-17 314.41 299.0 $1846 3950214552065517740\n", + "2022-06-03 $73180 47 sell call 2022-06-17 314.41 301.0 $1688 7377003740371044393\n", + "2022-06-03 $74720 46 sell call 2022-06-17 314.41 303.0 $1540 -7913306666678667789\n", + "2022-06-03 $76183 45 sell call 2022-06-17 314.41 304.0 $1463 -5812729113760871911\n", + "2022-06-03 $77575 44 sell call 2022-06-17 314.41 305.0 $1392 -3627472869739082047\n", + "2022-06-03 $78901 43 sell call 2022-06-17 314.41 306.0 $1326 8629767502461078962\n", + "2022-06-03 $80156 42 sell call 2022-06-17 314.41 307.0 $1255 -5754160944175702873\n", + "2022-06-03 $81340 41 sell call 2022-06-17 314.41 308.0 $1184 2449805483889890323\n", + "2022-06-03 $82461 40 sell call 2022-06-17 314.41 309.0 $1121 -2807757639124788075\n", + "2022-06-03 $83517 39 sell call 2022-06-17 314.41 310.0 $1056 -991602221342943729\n", + "2022-06-03 $84507 38 sell call 2022-06-17 314.41 311.0 $990 -1513370338696897848\n", + "2022-06-03 $86274 37 sell call 2022-06-17 314.41 300.0 $1767 -8950973983532616915\n", + "2022-06-03 $87741 36 sell call 2022-06-15 314.41 303.0 $1467 247978641752838745\n", + "2022-06-03 $89059 35 sell call 2022-06-15 314.41 305.0 $1318 -5035225011562028229\n", + "2022-06-03 $90167 34 sell call 2022-06-15 314.41 308.0 $1108 846810521854339423\n", + "2022-06-03 $91208 33 sell call 2022-06-15 314.41 309.0 $1041 -393289072175957088\n", + "2022-06-03 $92183 32 sell call 2022-06-15 314.41 310.0 $975 5446978408589738886\n", + "2022-06-03 $92866 31 sell call 2022-06-15 314.41 315.0 $683 -2512503858561785519\n", + "2022-06-03 $94803 30 sell call 2022-06-30 314.41 300.0 $1937 -3455392193853073982\n", + "2022-06-03 $96382 29 sell call 2022-06-30 314.41 305.0 $1579 -7718529059078821792\n", + "2022-06-03 $97758 28 sell call 2022-06-30 314.41 308.0 $1376 8228033523367678637\n", + "2022-06-03 $99019 27 sell call 2022-06-30 314.41 310.0 $1261 -9077897365296623506\n", + "2022-06-03 $99987 26 sell call 2022-06-30 314.41 315.0 $968 8508265113588414560\n", + "2022-06-03 $100701 25 sell call 2022-06-30 314.41 320.0 $714 -7815097172886116804\n", + "2022-06-03 $101415 25 sell call 2022-06-30 314.41 320.0 $714 -7815097172886116804\n", + "2022-06-03 $102086 23 sell call 2022-06-30 314.41 321.0 $671 -4815733740428975074\n", + "2022-06-03 $102630 22 sell call 2022-06-30 314.41 324.0 $544 -8489977596349964549\n", + "2022-06-03 $103816 21 sell call 2022-06-27 314.41 310.0 $1186 -2583808376815062440\n", + "2022-06-03 $104506 20 sell call 2022-06-29 314.41 320.0 $690 6502229240179074350\n", + "2022-06-03 $105341 19 sell call 2022-07-01 314.41 318.0 $835 -4000488626413285723\n", + "2022-06-03 $106080 18 sell call 2022-07-01 314.41 320.0 $739 395933731226754735\n", + "2022-06-03 $106730 17 sell call 2022-07-01 314.41 322.0 $650 6237064176267135102\n", + "2022-06-03 $108686 16 sell call 2022-07-01 314.41 300.0 $1956 5810457085382209567\n", + "2022-06-03 $110426 15 sell call 2022-07-01 314.41 303.0 $1740 2036285659703378726\n", + "2022-06-03 $112093 14 sell call 2022-07-01 314.41 304.0 $1667 -3866509074956175194\n", + "2022-06-03 $113692 13 sell call 2022-07-01 314.41 305.0 $1599 -7718088903338297274\n", + "2022-06-03 $115221 12 sell call 2022-07-01 314.41 306.0 $1529 7904921806392258755\n", + "2022-06-03 $116504 11 sell call 2022-07-01 314.41 310.0 $1283 395204483663207807\n", + "2022-06-03 $118202 10 sell call 2022-06-21 314.41 301.0 $1698 -5007546574659424117\n", + "2022-06-03 $119393 9 sell call 2022-06-21 314.41 308.0 $1191 190169243086055705\n", + "2022-06-03 $120070 8 sell call 2022-06-21 314.41 317.0 $677 -4650390882086939929\n", + "2022-06-03 $121620 7 sell call 2022-06-24 314.41 304.0 $1550 -9019457252264065768\n", + "2022-06-03 $123030 6 sell call 2022-06-24 314.41 306.0 $1410 -4271237390590759039\n", + "2022-06-03 $124005 5 sell call 2022-06-24 314.41 313.0 $975 4091079951763472137\n", + "2022-06-03 $124738 4 sell call 2022-06-24 314.41 317.5 $733 8348792294849947008\n", + "2022-06-03 $125445 3 sell call 2022-06-24 314.41 318.0 $707 4123227868326651495\n", + "2022-06-03 $126058 2 sell call 2022-06-24 314.41 320.0 $613 -4163412903026664739\n", + "2022-06-03 $126671 2 sell call 2022-06-24 314.41 320.0 $613 -4163412903026664739\n", + "2022-06-03 $127710 0 sell call 2022-06-22 314.41 311.0 $1039 5898752588312909012\n", + "2022-06-07 $126143 1 buy call 2022-09-16 307.23 315.0 $1567 4912191467295434496\n", + "2022-06-07 $124822 2 buy call 2022-09-16 307.23 320.0 $1321 -4982262075410583199\n", + "2022-06-07 $122988 3 buy call 2022-09-16 307.23 310.0 $1834 7425422623814143655\n", + "2022-06-07 $121340 4 buy call 2022-07-15 307.23 300.0 $1648 4116001726959769870\n", + "2022-06-07 $120005 5 buy call 2022-07-15 307.23 305.0 $1335 -6944883181705458769\n", + "2022-06-07 $118729 6 buy call 2022-07-15 307.23 306.0 $1276 -7404092561642420251\n", + "2022-06-07 $117567 7 buy call 2022-07-15 307.23 308.0 $1162 4779531074047401914\n", + "2022-06-07 $116514 8 buy call 2022-07-15 307.23 310.0 $1053 -6010967028664470537\n", + "2022-06-07 $115566 9 buy call 2022-07-15 307.23 312.0 $948 7194842788593020466\n", + "2022-06-07 $114665 10 buy call 2022-07-15 307.23 313.0 $901 1559692653401273006\n", + "2022-06-07 $113860 11 buy call 2022-07-15 307.23 315.0 $805 6048027530319346958\n", + "2022-06-07 $113263 12 buy call 2022-07-15 307.23 320.0 $597 600312473055925416\n", + "2022-06-07 $112545 13 buy call 2022-07-15 307.23 317.0 $718 3265780597416091\n", + "2022-06-07 $111006 14 buy call 2022-08-19 307.23 310.0 $1539 184041502656363597\n", + "2022-06-07 $109355 15 buy call 2022-08-19 307.23 308.0 $1651 -179443718342514224\n", + "2022-06-07 $106454 16 buy call 2023-03-17 307.23 315.0 $2901 -7813385614478943690\n", + "2022-06-07 $103862 17 buy call 2022-12-16 307.23 310.0 $2592 4555568994894364140\n", + "2022-06-07 $103307 18 buy call 2022-06-21 307.23 311.0 $555 8694481572640827281\n", + "2022-06-07 $102701 19 buy call 2022-06-21 307.23 310.0 $606 5636922294658731744\n", + "2022-06-07 $101991 20 buy call 2022-06-21 307.23 308.0 $710 190169243086055705\n", + "2022-06-07 $100882 21 buy call 2022-07-01 307.23 305.0 $1109 -7718088903338297274\n", + "2022-06-07 $99920 22 buy call 2022-07-01 307.23 307.5 $962 5705348652422890037\n", + "2022-06-07 $99089 23 buy call 2022-07-01 307.23 310.0 $831 395204483663207807\n", + "2022-06-07 $98449 24 buy call 2022-07-01 307.23 314.0 $640 -2679228645502048960\n", + "2022-06-07 $98038 25 buy call 2022-07-01 307.23 320.0 $411 395933731226754735\n", + "2022-06-07 $97101 26 buy call 2022-07-08 307.23 310.0 $937 5895445141779180163\n", + "2022-06-07 $96362 27 buy call 2022-07-08 307.23 314.0 $739 -3898332888941873222\n", + "2022-06-07 $95280 28 buy call 2022-07-05 307.23 306.0 $1082 6934985468585212600\n", + "2022-06-07 $94340 29 buy call 2022-07-06 307.23 309.0 $940 -6190864599143552801\n", + "2022-06-07 $93487 30 buy call 2022-06-24 307.23 307.0 $853 -2748554210567286617\n", + "2022-06-07 $92691 31 buy call 2022-06-24 307.23 308.0 $796 7820879605764992536\n", + "2022-06-07 $92141 32 buy call 2022-06-24 307.23 313.0 $550 4091079951763472137\n", + "2022-06-07 $91111 33 buy call 2022-06-24 307.23 304.0 $1030 -9019457252264065768\n", + "2022-06-07 $90751 34 buy call 2022-06-24 307.23 318.0 $360 4123227868326651495\n", + "2022-06-07 $89507 35 buy call 2022-06-22 307.23 300.0 $1244 8662600148408916973\n", + "2022-06-07 $89054 36 buy call 2022-06-22 307.23 314.0 $453 -7475250752468360981\n", + "2022-06-07 $88465 37 buy call 2022-06-29 307.23 314.0 $589 -437426453777812859\n", + "2022-06-07 $87552 38 buy call 2022-06-30 307.23 308.0 $913 8228033523367678637\n", + "2022-06-08 $86029 39 buy call 2022-09-16 309.94 318.0 $1523 7984073492454886617\n", + "2022-06-08 $84841 40 buy call 2022-09-16 309.94 325.0 $1188 7235402060632488724\n", + "2022-06-08 $83161 41 buy call 2022-09-16 309.94 315.0 $1680 4912191467295434496\n", + "2022-06-08 $81202 42 buy call 2022-09-16 309.94 310.0 $1959 7425422623814143655\n", + "2022-06-08 $79124 43 buy call 2022-09-30 309.94 310.0 $2078 7203914353287102562\n", + "2022-06-08 $78456 44 buy call 2022-07-15 309.94 320.0 $668 600312473055925416\n", + "2022-06-08 $77867 45 buy call 2022-07-15 309.94 322.0 $589 -1048821195897028382\n", + "2022-06-08 $77385 46 buy call 2022-07-15 309.94 325.0 $482 4922298179686630338\n", + "2022-06-08 $76489 47 buy call 2022-07-15 309.94 315.0 $896 6048027530319346958\n", + "2022-06-08 $75438 48 buy call 2022-07-15 309.94 312.0 $1051 7194842788593020466\n", + "2022-06-08 $74318 49 buy call 2022-07-13 309.94 310.0 $1120 -809191425880589816\n", + "2022-06-08 $72519 50 buy call 2022-07-15 309.94 300.0 $1799 4116001726959769870\n", + "2022-06-08 $71054 51 buy call 2022-07-15 309.94 305.0 $1465 -6944883181705458769\n", + "2022-06-08 $69654 52 buy call 2022-07-15 309.94 306.0 $1400 -7404092561642420251\n", + "2022-06-08 $68374 53 buy call 2022-07-15 309.94 308.0 $1280 4779531074047401914\n", + "2022-06-08 $67212 54 buy call 2022-07-15 309.94 310.0 $1162 -6010967028664470537\n", + "2022-06-08 $65444 55 buy call 2022-08-19 309.94 308.0 $1768 -179443718342514224\n", + "2022-06-08 $63794 56 buy call 2022-08-19 309.94 310.0 $1650 184041502656363597\n", + "2022-06-08 $62342 57 buy call 2022-07-22 309.94 307.0 $1452 6257013696996510719\n", + "2022-06-08 $57239 58 buy call 2024-01-19 309.94 305.0 $5103 668884258949612256\n", + "2022-06-08 $52414 59 buy call 2024-01-19 309.94 310.0 $4825 -938172268977508581\n", + "2022-06-08 $47904 60 buy call 2024-01-19 309.94 315.0 $4510 -4208869362024366573\n", + "2022-06-08 $45378 61 buy call 2023-03-17 309.94 325.0 $2526 6293203855240340027\n", + "2022-06-08 $42592 62 buy call 2022-12-30 309.94 310.0 $2786 -4648823265661205552\n", + "2022-06-08 $40085 63 buy call 2022-12-30 309.94 315.0 $2507 -1736569791732129501\n", + "2022-06-08 $36561 64 buy call 2023-01-20 309.94 300.0 $3524 -2051544161048348512\n", + "2022-06-08 $35839 65 buy call 2022-07-01 309.94 314.0 $722 -2679228645502048960\n", + "2022-06-08 $35166 66 buy call 2022-07-01 309.94 315.0 $673 -1530160621388225493\n", + "2022-06-08 $34539 67 buy call 2022-07-01 309.94 316.0 $627 2815195554391264397\n", + "2022-06-08 $33956 68 buy call 2022-07-01 309.94 317.0 $583 -5347776021607668084\n", + "2022-06-08 $33414 69 buy call 2022-07-01 309.94 318.0 $542 -4000488626413285723\n", + "2022-06-08 $32950 70 buy call 2022-07-01 309.94 320.0 $464 395933731226754735\n", + "2022-06-08 $32429 71 buy call 2022-07-08 309.94 321.0 $521 -5775391259701356129\n", + "2022-06-08 $31870 72 buy call 2022-07-08 309.94 320.0 $559 -1846545710863056158\n", + "2022-06-08 $31043 73 buy call 2022-07-08 309.94 314.0 $827 -3898332888941873222\n", + "2022-06-08 $29916 74 buy call 2022-07-11 309.94 309.0 $1127 9132775725652379246\n", + "2022-06-08 $29715 75 buy call 2022-06-24 309.94 325.0 $201 6780876502018835134\n", + "2022-06-08 $28515 76 buy call 2022-06-30 309.94 305.0 $1200 -7718529059078821792\n", + "2022-06-08 $27616 77 buy call 2022-06-30 309.94 310.0 $899 -9077897365296623506\n", + "2022-06-08 $27178 78 buy call 2022-06-30 309.94 320.0 $438 -7815097172886116804\n", + "2022-06-08 $26895 79 buy call 2022-06-30 309.94 325.0 $283 -5829828908105768164\n", + "2022-06-08 $26547 80 buy call 2022-06-29 309.94 322.0 $348 -7868880029716023617\n", + "2022-06-09 $27605 79 sell call 2022-09-16 307.71 325.0 $1058 7235402060632488724\n", + "2022-06-09 $28882 78 sell call 2022-09-16 307.71 320.0 $1277 -4982262075410583199\n", + "2022-06-09 $30252 77 sell call 2022-09-16 307.71 318.0 $1370 7984073492454886617\n", + "2022-06-09 $32032 76 sell call 2022-09-16 307.71 310.0 $1780 7425422623814143655\n", + "2022-06-09 $33812 76 sell call 2022-09-16 307.71 310.0 $1780 7425422623814143655\n", + "2022-06-09 $35332 74 sell call 2022-09-16 307.71 315.0 $1520 4912191467295434496\n", + "2022-06-09 $36852 74 sell call 2022-09-16 307.71 315.0 $1520 4912191467295434496\n", + "2022-06-09 $38752 72 sell call 2022-09-30 307.71 310.0 $1900 7203914353287102562\n", + "2022-06-09 $39640 71 sell call 2022-07-15 307.71 312.0 $888 7194842788593020466\n", + "2022-06-09 $40528 71 sell call 2022-07-15 307.71 312.0 $888 7194842788593020466\n", + "2022-06-09 $41367 69 sell call 2022-07-15 307.71 313.0 $839 1559692653401273006\n", + "2022-06-09 $42113 68 sell call 2022-07-15 307.71 315.0 $746 6048027530319346958\n", + "2022-06-09 $42859 68 sell call 2022-07-15 307.71 315.0 $746 6048027530319346958\n", + "2022-06-09 $43519 66 sell call 2022-07-15 307.71 317.0 $660 3265780597416091\n", + "2022-06-09 $44062 65 sell call 2022-07-15 307.71 320.0 $543 600312473055925416\n", + "2022-06-09 $44605 65 sell call 2022-07-15 307.71 320.0 $543 600312473055925416\n", + "2022-06-09 $45079 63 sell call 2022-07-15 307.71 322.0 $474 -1048821195897028382\n", + "2022-06-09 $46069 62 sell call 2022-07-15 307.71 310.0 $990 -6010967028664470537\n", + "2022-06-09 $47059 62 sell call 2022-07-15 307.71 310.0 $990 -6010967028664470537\n", + "2022-06-09 $47441 60 sell call 2022-07-15 307.71 325.0 $382 4922298179686630338\n", + "2022-06-09 $48535 59 sell call 2022-07-15 307.71 308.0 $1094 4779531074047401914\n", + "2022-06-09 $49629 59 sell call 2022-07-15 307.71 308.0 $1094 4779531074047401914\n", + "2022-06-09 $50900 57 sell call 2022-07-15 307.71 305.0 $1271 -6944883181705458769\n", + "2022-06-09 $52171 57 sell call 2022-07-15 307.71 305.0 $1271 -6944883181705458769\n", + "2022-06-09 $53381 55 sell call 2022-07-15 307.71 306.0 $1210 -7404092561642420251\n", + "2022-06-09 $54591 55 sell call 2022-07-15 307.71 306.0 $1210 -7404092561642420251\n", + "2022-06-09 $56168 53 sell call 2022-07-15 307.71 300.0 $1577 4116001726959769870\n", + "2022-06-09 $57745 53 sell call 2022-07-15 307.71 300.0 $1577 4116001726959769870\n", + "2022-06-09 $58690 51 sell call 2022-07-11 307.71 309.0 $945 9132775725652379246\n", + "2022-06-09 $59625 50 sell call 2022-07-13 307.71 310.0 $935 -809191425880589816\n", + "2022-06-09 $61209 49 sell call 2022-08-19 307.71 308.0 $1584 -179443718342514224\n", + "2022-06-09 $62793 49 sell call 2022-08-19 307.71 308.0 $1584 -179443718342514224\n", + "2022-06-09 $64268 47 sell call 2022-08-19 307.71 310.0 $1475 184041502656363597\n", + "2022-06-09 $65743 47 sell call 2022-08-19 307.71 310.0 $1475 184041502656363597\n", + "2022-06-09 $67004 45 sell call 2022-07-22 307.71 307.0 $1261 6257013696996510719\n", + "2022-06-09 $69843 44 sell call 2023-03-17 307.71 315.0 $2839 -7813385614478943690\n", + "2022-06-09 $72186 43 sell call 2023-03-17 307.71 325.0 $2343 6293203855240340027\n", + "2022-06-09 $76959 42 sell call 2024-01-19 307.71 305.0 $4773 668884258949612256\n", + "2022-06-09 $81473 41 sell call 2024-01-19 307.71 310.0 $4514 -938172268977508581\n", + "2022-06-09 $85756 40 sell call 2024-01-19 307.71 315.0 $4283 -4208869362024366573\n", + "2022-06-09 $88302 39 sell call 2022-12-16 307.71 310.0 $2546 4555568994894364140\n", + "2022-06-09 $90909 38 sell call 2022-12-30 307.71 310.0 $2607 -4648823265661205552\n", + "2022-06-09 $93246 37 sell call 2022-12-30 307.71 315.0 $2337 -1736569791732129501\n", + "2022-06-09 $96565 36 sell call 2023-01-20 307.71 300.0 $3319 -2051544161048348512\n", + "2022-06-09 $97174 35 sell call 2022-06-21 307.71 308.0 $609 190169243086055705\n", + "2022-06-09 $97682 34 sell call 2022-06-21 307.71 310.0 $508 5636922294658731744\n", + "2022-06-09 $98144 33 sell call 2022-06-21 307.71 311.0 $462 8694481572640827281\n", + "2022-06-09 $99278 32 sell call 2022-06-22 307.71 300.0 $1134 8662600148408916973\n", + "2022-06-09 $99647 31 sell call 2022-06-22 307.71 314.0 $369 -7475250752468360981\n", + "2022-06-09 $100219 30 sell call 2022-07-01 307.71 314.0 $572 -2679228645502048960\n", + "2022-06-09 $100791 30 sell call 2022-07-01 307.71 314.0 $572 -2679228645502048960\n", + "2022-06-09 $101321 28 sell call 2022-07-01 307.71 315.0 $530 -1530160621388225493\n", + "2022-06-09 $101811 27 sell call 2022-07-01 307.71 316.0 $490 2815195554391264397\n", + "2022-06-09 $102264 26 sell call 2022-07-01 307.71 317.0 $453 -5347776021607668084\n", + "2022-06-09 $102681 25 sell call 2022-07-01 307.71 318.0 $417 -4000488626413285723\n", + "2022-06-09 $103033 24 sell call 2022-07-01 307.71 320.0 $352 395933731226754735\n", + "2022-06-09 $103385 24 sell call 2022-07-01 307.71 320.0 $352 395933731226754735\n", + "2022-06-09 $104392 22 sell call 2022-07-05 307.71 306.0 $1007 6934985468585212600\n", + "2022-06-09 $105150 21 sell call 2022-07-01 307.71 310.0 $758 395204483663207807\n", + "2022-06-09 $106184 20 sell call 2022-07-01 307.71 305.0 $1034 -7718088903338297274\n", + "2022-06-09 $107075 19 sell call 2022-07-01 307.71 307.5 $891 5705348652422890037\n", + "2022-06-09 $107940 18 sell call 2022-07-08 307.71 310.0 $865 5895445141779180163\n", + "2022-06-09 $108612 17 sell call 2022-07-08 307.71 314.0 $672 -3898332888941873222\n", + "2022-06-09 $109284 17 sell call 2022-07-08 307.71 314.0 $672 -3898332888941873222\n", + "2022-06-09 $109723 15 sell call 2022-07-08 307.71 320.0 $439 -1846545710863056158\n", + "2022-06-09 $110130 14 sell call 2022-07-08 307.71 321.0 $407 -5775391259701356129\n", + "2022-06-09 $110992 13 sell call 2022-07-06 307.71 309.0 $862 -6190864599143552801\n", + "2022-06-09 $111125 12 sell call 2022-06-24 307.71 325.0 $133 6780876502018835134\n", + "2022-06-09 $112059 11 sell call 2022-06-24 307.71 304.0 $934 -9019457252264065768\n", + "2022-06-09 $112817 10 sell call 2022-06-24 307.71 307.0 $758 -2748554210567286617\n", + "2022-06-09 $113521 9 sell call 2022-06-24 307.71 308.0 $704 7820879605764992536\n", + "2022-06-09 $113988 8 sell call 2022-06-24 307.71 313.0 $467 4091079951763472137\n", + "2022-06-09 $114277 7 sell call 2022-06-24 307.71 318.0 $289 4123227868326651495\n", + "2022-06-09 $114601 6 sell call 2022-06-30 307.71 320.0 $324 -7815097172886116804\n", + "2022-06-09 $114803 5 sell call 2022-06-30 307.71 325.0 $202 -5829828908105768164\n", + "2022-06-09 $115525 4 sell call 2022-06-30 307.71 310.0 $722 -9077897365296623506\n", + "2022-06-09 $116351 3 sell call 2022-06-30 307.71 308.0 $826 8228033523367678637\n", + "2022-06-09 $117347 2 sell call 2022-06-30 307.71 305.0 $996 -7718529059078821792\n", + "2022-06-09 $117597 1 sell call 2022-06-29 307.71 322.0 $250 -7868880029716023617\n", + "2022-06-09 $118108 0 sell call 2022-06-29 307.71 314.0 $511 -437426453777812859\n", + "2022-06-14 $116237 1 buy put 2022-09-30 275.49 270.0 $1871 6798632073551028239\n", + "2022-06-14 $113931 2 buy put 2022-09-30 275.49 280.0 $2306 -8095352469664912845\n", + "2022-06-14 $112387 3 buy put 2022-09-16 275.49 265.0 $1544 -3141195218935462014\n", + "2022-06-14 $110652 4 buy put 2022-09-16 275.49 270.0 $1735 2002759696900033587\n", + "2022-06-14 $108707 5 buy put 2022-09-16 275.49 275.0 $1945 2072803218125605\n", + "2022-06-14 $106533 6 buy put 2022-09-16 275.49 280.0 $2174 -6465095947821615723\n", + "2022-06-14 $104110 7 buy put 2022-09-16 275.49 285.0 $2423 1974443798023581777\n", + "2022-06-14 $102093 8 buy put 2022-10-21 275.49 270.0 $2017 -8884427040917464012\n", + "2022-06-14 $99865 9 buy put 2022-10-21 275.49 275.0 $2228 3384532031571290177\n", + "2022-06-14 $97449 10 buy put 2022-11-18 275.49 275.0 $2416 -4498749692485126514\n", + "2022-06-14 $94564 11 buy put 2022-11-18 275.49 285.0 $2885 -181730832834843200\n", + "2022-06-14 $93276 12 buy put 2022-07-18 275.49 275.0 $1288 8030559960368199527\n", + "2022-06-14 $91755 13 buy put 2022-07-18 275.49 280.0 $1521 -4954030060730685690\n", + "2022-06-14 $90603 14 buy put 2022-07-22 275.49 270.0 $1152 604983124662479031\n", + "2022-06-14 $89240 15 buy put 2022-07-22 275.49 275.0 $1363 8754429041106764273\n", + "2022-06-14 $87639 16 buy put 2022-07-22 275.49 280.0 $1601 1925673765847291427\n", + "2022-06-14 $85934 17 buy put 2022-07-29 275.49 280.0 $1705 -8968708436543357924\n", + "2022-06-14 $84631 18 buy put 2022-08-19 275.49 265.0 $1303 7541687293150916933\n", + "2022-06-14 $83138 19 buy put 2022-08-19 275.49 270.0 $1493 -4480779465777627244\n", + "2022-06-14 $81479 20 buy put 2022-08-19 275.49 274.0 $1659 -1102942108129766505\n", + "2022-06-14 $79776 21 buy put 2022-08-19 275.49 275.0 $1703 3977748668333783720\n", + "2022-06-14 $78028 22 buy put 2022-08-19 275.49 276.0 $1748 1397285215350640512\n", + "2022-06-14 $76188 23 buy put 2022-08-19 275.49 278.0 $1840 -1499492606444913026\n", + "2022-06-14 $74253 24 buy put 2022-08-19 275.49 280.0 $1935 8719642666112881782\n", + "2022-06-14 $72114 25 buy put 2022-08-19 275.49 284.0 $2139 104285447128269164\n", + "2022-06-14 $69747 26 buy put 2022-08-19 275.49 288.0 $2367 1887210060159436695\n", + "2022-06-14 $66371 27 buy put 2023-06-16 275.49 280.0 $3376 -4383692608178464562\n", + "2022-06-14 $63006 28 buy put 2024-01-19 275.49 270.0 $3365 -1087341684558440629\n", + "2022-06-14 $59199 29 buy put 2024-01-19 275.49 280.0 $3807 6232800312560487455\n", + "2022-06-14 $56360 30 buy put 2022-12-30 275.49 280.0 $2839 -3819199482572172479\n", + "2022-06-14 $53575 31 buy put 2022-12-16 275.49 280.0 $2785 917598223394476292\n", + "2022-06-14 $51432 32 buy put 2022-12-16 275.49 265.0 $2143 1073682840794122581\n", + "2022-06-14 $48742 33 buy put 2023-01-20 275.49 275.0 $2690 2885981028029976842\n", + "2022-06-14 $45828 34 buy put 2023-01-20 275.49 280.0 $2914 -8669530724246736038\n", + "2022-06-14 $43552 35 buy put 2023-01-20 275.49 265.0 $2276 -5880795431504584419\n", + "2022-06-14 $42150 36 buy put 2022-07-11 275.49 280.0 $1402 1126077085652179363\n", + "2022-06-14 $41379 37 buy put 2022-07-11 275.49 265.0 $771 4013656342411606199\n", + "2022-06-14 $40005 38 buy put 2022-07-08 275.49 280.0 $1374 3582755861712297720\n", + "2022-06-14 $38341 39 buy put 2022-07-08 275.49 285.0 $1664 3693053542141274366\n", + "2022-06-14 $37474 40 buy put 2022-07-15 275.49 265.0 $867 -2305361961098346668\n", + "2022-06-14 $36573 41 buy put 2022-07-15 275.49 266.0 $901 6535271708618904406\n", + "2022-06-14 $35637 42 buy put 2022-07-15 275.49 267.0 $936 -1037913017412511936\n", + "2022-06-14 $34589 43 buy put 2022-07-15 275.49 270.0 $1048 4888734127437479968\n", + "2022-06-14 $33461 44 buy put 2022-07-15 275.49 272.0 $1128 5907303397220518450\n", + "2022-06-14 $32249 45 buy put 2022-07-15 275.49 274.0 $1212 3868137481176347514\n", + "2022-06-14 $30994 46 buy put 2022-07-15 275.49 275.0 $1255 2139183479578721512\n", + "2022-06-14 $29692 47 buy put 2022-07-15 275.49 276.0 $1302 -5646857882730374085\n", + "2022-06-14 $28296 48 buy put 2022-07-15 275.49 278.0 $1396 8133875236598664207\n", + "2022-06-14 $26799 49 buy put 2022-07-15 275.49 280.0 $1497 -2907625105975822946\n", + "2022-06-14 $25199 50 buy put 2022-07-15 275.49 282.0 $1600 4393051680467914755\n", + "2022-06-14 $23429 51 buy put 2022-07-15 275.49 285.0 $1770 -6445132401579336711\n", + "2022-06-14 $21594 52 buy put 2022-07-15 275.49 286.0 $1835 2903452105961565792\n", + "2022-06-14 $19643 53 buy put 2022-07-15 275.49 288.0 $1951 -102738705868158419\n", + "2022-06-14 $18809 54 buy put 2022-07-15 275.49 264.0 $834 -5078611498187814705\n", + "2022-06-14 $18077 55 buy put 2022-06-29 275.49 270.0 $732 -8582046322754251024\n", + "2022-06-14 $17180 56 buy put 2022-06-29 275.49 274.0 $897 528611773700854975\n", + "2022-06-14 $16090 57 buy put 2022-06-29 275.49 278.0 $1090 -6992162004509100038\n", + "2022-06-14 $14623 58 buy put 2022-06-30 275.49 284.0 $1467 -98221460503684268\n", + "2022-06-14 $13395 59 buy put 2022-06-30 275.49 280.0 $1228 -6168728449134361000\n", + "2022-06-14 $12273 60 buy put 2022-06-30 275.49 278.0 $1122 -6515730032542074806\n", + "2022-06-14 $11680 61 buy put 2022-06-30 275.49 265.0 $593 7610191880943905804\n", + "2022-06-14 $11055 62 buy put 2022-06-30 275.49 266.0 $625 2962577460288347695\n", + "2022-06-14 $10363 63 buy put 2022-06-30 275.49 268.0 $692 6936528046512166857\n", + "2022-06-14 $9598 64 buy put 2022-06-30 275.49 270.0 $765 7705281137277084136\n", + "2022-06-14 $8753 65 buy put 2022-06-30 275.49 272.0 $845 -8321397527539749970\n", + "2022-06-14 $8065 66 buy put 2022-07-01 275.49 267.0 $688 -7567823161979001217\n", + "2022-06-14 $7269 67 buy put 2022-07-01 275.49 270.0 $796 6461325095137025031\n", + "2022-06-14 $6615 68 buy put 2022-07-01 275.49 266.0 $654 7716960814602620219\n", + "2022-06-14 $5993 69 buy put 2022-07-01 275.49 265.0 $622 5546955109251492547\n", + "2022-06-14 $5430 70 buy put 2022-07-01 275.49 263.0 $563 2266129744286085158\n", + "2022-06-14 $4895 71 buy put 2022-07-01 275.49 262.0 $535 3020191327049260346\n", + "2022-06-15 $7181 70 sell put 2022-11-18 275.97 275.0 $2286 -4498749692485126514\n", + "2022-06-15 $9485 69 sell put 2022-09-16 275.97 285.0 $2304 1974443798023581777\n", + "2022-06-15 $11542 68 sell put 2022-09-16 275.97 280.0 $2057 -6465095947821615723\n", + "2022-06-15 $13372 67 sell put 2022-09-16 275.97 275.0 $1830 2072803218125605\n", + "2022-06-15 $14807 66 sell put 2022-09-16 275.97 265.0 $1435 -3141195218935462014\n", + "2022-06-15 $16429 65 sell put 2022-09-16 275.97 270.0 $1622 2002759696900033587\n", + "2022-06-15 $18322 64 sell put 2022-10-21 275.97 270.0 $1893 -8884427040917464012\n", + "2022-06-15 $20422 63 sell put 2022-10-21 275.97 275.0 $2100 3384532031571290177\n", + "2022-06-15 $22169 62 sell put 2022-09-30 275.97 270.0 $1747 6798632073551028239\n", + "2022-06-15 $24353 61 sell put 2022-09-30 275.97 280.0 $2184 -8095352469664912845\n", + "2022-06-15 $25600 60 sell put 2022-07-22 275.97 275.0 $1247 8754429041106764273\n", + "2022-06-15 $27083 59 sell put 2022-07-22 275.97 280.0 $1483 1925673765847291427\n", + "2022-06-15 $28125 58 sell put 2022-07-22 275.97 270.0 $1042 604983124662479031\n", + "2022-06-15 $29291 57 sell put 2022-07-18 275.97 275.0 $1166 8030559960368199527\n", + "2022-06-15 $30693 56 sell put 2022-07-18 275.97 280.0 $1402 -4954030060730685690\n", + "2022-06-15 $31883 55 sell put 2022-08-19 275.97 265.0 $1190 7541687293150916933\n", + "2022-06-15 $33259 54 sell put 2022-08-19 275.97 270.0 $1376 -4480779465777627244\n", + "2022-06-15 $34795 53 sell put 2022-08-19 275.97 274.0 $1536 -1102942108129766505\n", + "2022-06-15 $36374 52 sell put 2022-08-19 275.97 275.0 $1579 3977748668333783720\n", + "2022-06-15 $37997 51 sell put 2022-08-19 275.97 276.0 $1623 1397285215350640512\n", + "2022-06-15 $39710 50 sell put 2022-08-19 275.97 278.0 $1713 -1499492606444913026\n", + "2022-06-15 $41518 49 sell put 2022-08-19 275.97 280.0 $1808 8719642666112881782\n", + "2022-06-15 $43524 48 sell put 2022-08-19 275.97 284.0 $2006 104285447128269164\n", + "2022-06-15 $45748 47 sell put 2022-08-19 275.97 288.0 $2224 1887210060159436695\n", + "2022-06-15 $47332 46 sell put 2022-07-29 275.97 280.0 $1584 -8968708436543357924\n", + "2022-06-15 $50541 45 sell put 2023-06-16 275.97 280.0 $3209 -4383692608178464562\n", + "2022-06-15 $53722 44 sell put 2024-01-19 275.97 270.0 $3181 -1087341684558440629\n", + "2022-06-15 $57341 43 sell put 2024-01-19 275.97 280.0 $3619 6232800312560487455\n", + "2022-06-15 $60035 42 sell put 2022-12-30 275.97 280.0 $2694 -3819199482572172479\n", + "2022-06-15 $62787 41 sell put 2022-11-18 275.97 285.0 $2752 -181730832834843200\n", + "2022-06-15 $64799 40 sell put 2022-12-16 275.97 265.0 $2012 1073682840794122581\n", + "2022-06-15 $67440 39 sell put 2022-12-16 275.97 280.0 $2641 917598223394476292\n", + "2022-06-15 $69583 38 sell put 2023-01-20 275.97 265.0 $2143 -5880795431504584419\n", + "2022-06-15 $72134 37 sell put 2023-01-20 275.97 275.0 $2551 2885981028029976842\n", + "2022-06-15 $74909 36 sell put 2023-01-20 275.97 280.0 $2775 -8669530724246736038\n", + "2022-06-15 $75534 35 sell put 2022-06-29 275.97 270.0 $625 -8582046322754251024\n", + "2022-06-15 $76319 34 sell put 2022-06-29 275.97 274.0 $785 528611773700854975\n", + "2022-06-15 $77296 33 sell put 2022-06-29 275.97 278.0 $977 -6992162004509100038\n", + "2022-06-15 $78583 32 sell put 2022-07-11 275.97 280.0 $1287 1126077085652179363\n", + "2022-06-15 $79253 31 sell put 2022-07-11 275.97 265.0 $670 4013656342411606199\n", + "2022-06-15 $80515 30 sell put 2022-07-08 275.97 280.0 $1262 3582755861712297720\n", + "2022-06-15 $82054 29 sell put 2022-07-08 275.97 285.0 $1539 3693053542141274366\n", + "2022-06-15 $82993 28 sell put 2022-07-15 275.97 270.0 $939 4888734127437479968\n", + "2022-06-15 $84013 27 sell put 2022-07-15 275.97 272.0 $1020 5907303397220518450\n", + "2022-06-15 $85116 26 sell put 2022-07-15 275.97 274.0 $1103 3868137481176347514\n", + "2022-06-15 $86262 25 sell put 2022-07-15 275.97 275.0 $1146 2139183479578721512\n", + "2022-06-15 $87453 24 sell put 2022-07-15 275.97 276.0 $1191 -5646857882730374085\n", + "2022-06-15 $88738 23 sell put 2022-07-15 275.97 278.0 $1285 8133875236598664207\n", + "2022-06-15 $90119 22 sell put 2022-07-15 275.97 280.0 $1381 -2907625105975822946\n", + "2022-06-15 $91608 21 sell put 2022-07-15 275.97 282.0 $1489 4393051680467914755\n", + "2022-06-15 $93259 20 sell put 2022-07-15 275.97 285.0 $1651 -6445132401579336711\n", + "2022-06-15 $94090 19 sell put 2022-07-15 275.97 267.0 $831 -1037913017412511936\n", + "2022-06-15 $95801 18 sell put 2022-07-15 275.97 286.0 $1711 2903452105961565792\n", + "2022-06-15 $97635 17 sell put 2022-07-15 275.97 288.0 $1834 -102738705868158419\n", + "2022-06-15 $98434 16 sell put 2022-07-15 275.97 266.0 $799 6535271708618904406\n", + "2022-06-15 $99167 15 sell put 2022-07-15 275.97 264.0 $733 -5078611498187814705\n", + "2022-06-15 $99934 14 sell put 2022-07-15 275.97 265.0 $767 -2305361961098346668\n", + "2022-06-15 $100378 13 sell put 2022-07-01 275.97 262.0 $444 3020191327049260346\n", + "2022-06-15 $100848 12 sell put 2022-07-01 275.97 263.0 $470 2266129744286085158\n", + "2022-06-15 $101374 11 sell put 2022-07-01 275.97 265.0 $526 5546955109251492547\n", + "2022-06-15 $101931 10 sell put 2022-07-01 275.97 266.0 $557 7716960814602620219\n", + "2022-06-15 $102520 9 sell put 2022-07-01 275.97 267.0 $589 -7567823161979001217\n", + "2022-06-15 $103212 8 sell put 2022-07-01 275.97 270.0 $692 6461325095137025031\n", + "2022-06-15 $104552 7 sell put 2022-06-30 275.97 284.0 $1340 -98221460503684268\n", + "2022-06-15 $105661 6 sell put 2022-06-30 275.97 280.0 $1109 -6168728449134361000\n", + "2022-06-15 $106669 5 sell put 2022-06-30 275.97 278.0 $1008 -6515730032542074806\n", + "2022-06-15 $107162 4 sell put 2022-06-30 275.97 265.0 $493 7610191880943905804\n", + "2022-06-15 $107685 3 sell put 2022-06-30 275.97 266.0 $523 2962577460288347695\n", + "2022-06-15 $108273 2 sell put 2022-06-30 275.97 268.0 $588 6936528046512166857\n", + "2022-06-15 $108931 1 sell put 2022-06-30 275.97 270.0 $658 7705281137277084136\n", + "2022-06-15 $109664 0 sell put 2022-06-30 275.97 272.0 $733 -8321397527539749970\n", + "2022-06-16 $108385 1 buy put 2022-09-16 282.9 270.0 $1279 2002759696900033587\n", + "2022-06-16 $106926 2 buy put 2022-09-16 282.9 275.0 $1459 2072803218125605\n", + "2022-06-16 $105268 3 buy put 2022-09-16 282.9 280.0 $1658 -6465095947821615723\n", + "2022-06-16 $103391 4 buy put 2022-09-16 282.9 285.0 $1877 1974443798023581777\n", + "2022-06-16 $101274 5 buy put 2022-09-16 282.9 290.0 $2117 8987929067077505301\n", + "2022-06-16 $99110 6 buy put 2022-10-21 282.9 285.0 $2164 2549451478730959060\n", + "2022-06-16 $97705 7 buy put 2022-09-30 282.9 270.0 $1405 6798632073551028239\n", + "2022-06-16 $95918 8 buy put 2022-09-30 282.9 280.0 $1787 -8095352469664912845\n", + "2022-06-16 $93912 9 buy put 2022-09-30 282.9 285.0 $2006 819215990086196420\n", + "2022-06-16 $93061 10 buy put 2022-07-22 282.9 274.0 $851 -3051686633802688\n", + "2022-06-16 $92179 11 buy put 2022-07-22 282.9 275.0 $882 8754429041106764273\n", + "2022-06-16 $90580 12 buy put 2022-08-19 282.9 284.0 $1599 104285447128269164\n", + "2022-06-16 $88932 13 buy put 2022-08-19 282.9 285.0 $1648 5597654840038339604\n", + "2022-06-16 $87237 14 buy put 2022-08-19 282.9 286.0 $1695 -1786492171524260453\n", + "2022-06-16 $85342 15 buy put 2022-08-19 282.9 290.0 $1895 -6117193682579302855\n", + "2022-06-16 $83919 16 buy put 2022-08-19 282.9 280.0 $1423 8719642666112881782\n", + "2022-06-16 $82578 17 buy put 2022-08-19 282.9 278.0 $1341 -1499492606444913026\n", + "2022-06-16 $81352 18 buy put 2022-08-19 282.9 275.0 $1226 3977748668333783720\n", + "2022-06-16 $80301 19 buy put 2022-08-19 282.9 270.0 $1051 -4480779465777627244\n", + "2022-06-16 $79474 20 buy put 2022-07-29 282.9 270.0 $827 -6329534821675496982\n", + "2022-06-16 $78281 21 buy put 2022-07-29 282.9 280.0 $1193 -8968708436543357924\n", + "2022-06-16 $76005 22 buy put 2022-12-16 282.9 280.0 $2276 917598223394476292\n", + "2022-06-16 $73026 23 buy put 2022-12-16 282.9 295.0 $2979 3597106894467582117\n", + "2022-06-16 $69909 24 buy put 2023-01-20 282.9 295.0 $3117 -8836678128190179251\n", + "2022-06-16 $67493 25 buy put 2023-01-20 282.9 280.0 $2416 -8669530724246736038\n", + "2022-06-16 $65281 26 buy put 2023-01-20 282.9 275.0 $2212 2885981028029976842\n", + "2022-06-16 $64633 27 buy put 2022-07-11 282.9 274.0 $648 9073338055412093549\n", + "2022-06-16 $64106 28 buy put 2022-07-08 282.9 271.0 $527 3915055329169161159\n", + "2022-06-16 $63261 29 buy put 2022-07-08 282.9 280.0 $845 3582755861712297720\n", + "2022-06-16 $61570 30 buy put 2022-07-08 282.9 295.0 $1691 -7346206468007454298\n", + "2022-06-16 $60108 31 buy put 2022-07-15 282.9 290.0 $1462 5703449212708427227\n", + "2022-06-16 $58960 32 buy put 2022-07-15 282.9 284.0 $1148 4228944982074767618\n", + "2022-06-16 $57765 33 buy put 2022-07-15 282.9 285.0 $1195 -6445132401579336711\n", + "2022-06-16 $57149 34 buy put 2022-07-15 282.9 270.0 $616 4888734127437479968\n", + "2022-06-16 $56472 35 buy put 2022-07-15 282.9 272.0 $677 5907303397220518450\n", + "2022-06-16 $55730 36 buy put 2022-07-15 282.9 274.0 $742 3868137481176347514\n", + "2022-06-16 $54953 37 buy put 2022-07-15 282.9 275.0 $777 2139183479578721512\n", + "2022-06-16 $54141 38 buy put 2022-07-15 282.9 276.0 $812 -5646857882730374085\n", + "2022-06-16 $53254 39 buy put 2022-07-15 282.9 278.0 $887 8133875236598664207\n", + "2022-06-16 $52287 40 buy put 2022-07-15 282.9 280.0 $967 -2907625105975822946\n", + "2022-06-16 $51233 41 buy put 2022-07-15 282.9 282.0 $1054 4393051680467914755\n", + "2022-06-16 $50845 42 buy put 2022-07-01 282.9 270.0 $388 6461325095137025031\n", + "2022-06-16 $50429 43 buy put 2022-07-01 282.9 271.0 $416 -5098813036782137698\n", + "2022-06-16 $49891 44 buy put 2022-07-01 282.9 275.0 $538 -7280361924055472134\n", + "2022-06-16 $49246 45 buy put 2022-07-01 282.9 278.0 $645 -3940612250786776061\n", + "2022-06-16 $48520 46 buy put 2022-07-01 282.9 280.0 $726 8787039113758272918\n", + "2022-06-16 $47558 47 buy put 2022-07-01 282.9 285.0 $962 1963920807409944315\n", + "2022-06-16 $45974 48 buy put 2022-06-30 282.9 295.0 $1584 8521292927351535266\n", + "2022-06-16 $44731 49 buy put 2022-06-30 282.9 290.0 $1243 6363047293500578685\n", + "2022-06-16 $44368 50 buy put 2022-06-30 282.9 270.0 $363 7705281137277084136\n", + "2022-06-16 $43949 51 buy put 2022-06-30 282.9 272.0 $419 -8321397527539749970\n", + "2022-06-16 $43440 52 buy put 2022-06-30 282.9 275.0 $509 5193650354586001863\n", + "2022-06-16 $42820 53 buy put 2022-06-30 282.9 278.0 $620 -6515730032542074806\n", + "2022-06-16 $42118 54 buy put 2022-06-30 282.9 280.0 $702 -6168728449134361000\n", + "2022-06-16 $41229 55 buy put 2022-06-30 282.9 284.0 $889 -98221460503684268\n", + "2022-06-16 $40655 56 buy put 2022-07-05 282.9 275.0 $574 -376256961433547848\n", + "2022-06-17 $38099 57 buy put 2022-09-16 271.68 285.0 $2556 1974443798023581777\n", + "2022-06-17 $35827 58 buy put 2022-09-16 271.68 280.0 $2272 -6465095947821615723\n", + "2022-06-17 $34027 59 buy put 2022-09-16 271.68 270.0 $1800 2002759696900033587\n", + "2022-06-17 $32003 60 buy put 2022-09-16 271.68 275.0 $2024 2072803218125605\n", + "2022-06-17 $30597 61 buy put 2022-09-16 271.68 260.0 $1406 3704651830232589537\n", + "2022-06-17 $29004 62 buy put 2022-09-16 271.68 265.0 $1593 -3141195218935462014\n", + "2022-06-17 $27327 63 buy put 2022-10-21 271.68 260.0 $1677 -8414111019891146457\n", + "2022-06-17 $25457 64 buy put 2022-10-21 271.68 265.0 $1870 -771056564451528890\n", + "2022-06-17 $23927 65 buy put 2022-09-30 271.68 260.0 $1530 -5416134393827595619\n", + "2022-06-17 $22990 66 buy put 2022-07-29 271.68 260.0 $937 4293537144291184351\n", + "2022-06-17 $21825 67 buy put 2022-07-20 271.68 270.0 $1165 -5759014269664440902\n", + "2022-06-17 $20995 68 buy put 2022-07-22 271.68 260.0 $830 5396785496458447321\n", + "2022-06-17 $19993 69 buy put 2022-07-22 271.68 265.0 $1002 -2188841015083261305\n", + "2022-06-17 $18552 70 buy put 2022-07-22 271.68 275.0 $1441 8754429041106764273\n", + "2022-06-17 $16840 71 buy put 2022-07-22 271.68 280.0 $1712 1925673765847291427\n", + "2022-06-17 $15607 72 buy put 2022-08-19 271.68 262.0 $1233 65492873792624190\n", + "2022-06-17 $14251 73 buy put 2022-08-19 271.68 265.0 $1356 7541687293150916933\n", + "2022-06-17 $13081 74 buy put 2022-08-19 271.68 260.0 $1170 4528130625261700405\n", + "2022-06-17 $11967 75 buy put 2022-07-29 271.68 265.0 $1114 -7651291077719320234\n", + "2022-06-17 $11185 76 buy put 2022-07-11 271.68 265.0 $782 4013656342411606199\n", + "2022-06-17 $10285 77 buy put 2022-07-11 271.68 268.0 $900 -6075138848470177008\n", + "2022-06-17 $9600 78 buy put 2022-07-15 271.68 259.0 $685 4296925596008234530\n", + "2022-06-17 $8885 79 buy put 2022-07-15 271.68 260.0 $715 -1151814504689913094\n", + "2022-06-17 $8139 80 buy put 2022-07-15 271.68 261.0 $746 2337454923973751012\n", + "2022-06-17 $7327 81 buy put 2022-07-15 271.68 263.0 $812 928029887953955651\n", + "2022-06-17 $6629 82 buy put 2022-07-05 271.68 266.0 $698 5215716450855895149\n", + "2022-06-17 $6195 83 buy put 2022-07-01 271.68 259.0 $434 -4582767889969946779\n", + "2022-06-17 $5735 84 buy put 2022-07-01 271.68 260.0 $460 7680902219501665828\n", + "2022-06-17 $5217 85 buy put 2022-07-01 271.68 262.0 $518 3020191327049260346\n", + "2022-06-21 $6971 84 sell put 2022-09-16 274.69 275.0 $1754 2072803218125605\n", + "2022-06-21 $8725 84 sell put 2022-09-16 274.69 275.0 $1754 2072803218125605\n", + "2022-06-21 $10711 82 sell put 2022-09-16 274.69 280.0 $1986 -6465095947821615723\n", + "2022-06-21 $12697 82 sell put 2022-09-16 274.69 280.0 $1986 -6465095947821615723\n", + "2022-06-21 $14938 80 sell put 2022-09-16 274.69 285.0 $2241 1974443798023581777\n", + "2022-06-21 $17179 80 sell put 2022-09-16 274.69 285.0 $2241 1974443798023581777\n", + "2022-06-21 $19691 78 sell put 2022-09-16 274.69 290.0 $2512 8987929067077505301\n", + "2022-06-21 $21234 77 sell put 2022-09-16 274.69 270.0 $1543 2002759696900033587\n", + "2022-06-21 $22777 77 sell put 2022-09-16 274.69 270.0 $1543 2002759696900033587\n", + "2022-06-21 $24128 75 sell put 2022-09-16 274.69 265.0 $1351 -3141195218935462014\n", + "2022-06-21 $25317 74 sell put 2022-09-16 274.69 260.0 $1189 3704651830232589537\n", + "2022-06-21 $26760 73 sell put 2022-10-21 274.69 260.0 $1443 -8414111019891146457\n", + "2022-06-21 $28338 72 sell put 2022-10-21 274.69 265.0 $1578 -771056564451528890\n", + "2022-06-21 $30842 71 sell put 2022-10-21 274.69 285.0 $2504 2549451478730959060\n", + "2022-06-21 $32144 70 sell put 2022-09-30 274.69 260.0 $1302 -5416134393827595619\n", + "2022-06-21 $33808 69 sell put 2022-09-30 274.69 270.0 $1664 6798632073551028239\n", + "2022-06-21 $35904 68 sell put 2022-09-30 274.69 280.0 $2096 -8095352469664912845\n", + "2022-06-21 $38249 67 sell put 2022-09-30 274.69 285.0 $2345 819215990086196420\n", + "2022-06-21 $39363 66 sell put 2022-07-22 274.69 274.0 $1114 -3051686633802688\n", + "2022-06-21 $40522 65 sell put 2022-07-22 274.69 275.0 $1159 8754429041106764273\n", + "2022-06-21 $41681 65 sell put 2022-07-22 274.69 275.0 $1159 8754429041106764273\n", + "2022-06-21 $43087 63 sell put 2022-07-22 274.69 280.0 $1406 1925673765847291427\n", + "2022-06-21 $43865 62 sell put 2022-07-22 274.69 265.0 $778 -2188841015083261305\n", + "2022-06-21 $44493 61 sell put 2022-07-22 274.69 260.0 $628 5396785496458447321\n", + "2022-06-21 $45222 60 sell put 2022-07-29 274.69 260.0 $729 4293537144291184351\n", + "2022-06-21 $46175 59 sell put 2022-08-19 274.69 260.0 $953 4528130625261700405\n", + "2022-06-21 $47189 58 sell put 2022-08-19 274.69 262.0 $1014 65492873792624190\n", + "2022-06-21 $48291 57 sell put 2022-08-19 274.69 265.0 $1102 7541687293150916933\n", + "2022-06-21 $49592 56 sell put 2022-08-19 274.69 270.0 $1301 -4480779465777627244\n", + "2022-06-21 $51244 55 sell put 2022-08-19 274.69 278.0 $1652 -1499492606444913026\n", + "2022-06-21 $52994 54 sell put 2022-08-19 274.69 280.0 $1750 8719642666112881782\n", + "2022-06-21 $54938 53 sell put 2022-08-19 274.69 284.0 $1944 104285447128269164\n", + "2022-06-21 $56943 52 sell put 2022-08-19 274.69 285.0 $2005 5597654840038339604\n", + "2022-06-21 $59004 51 sell put 2022-08-19 274.69 286.0 $2061 -1786492171524260453\n", + "2022-06-21 $61303 50 sell put 2022-08-19 274.69 290.0 $2299 -6117193682579302855\n", + "2022-06-21 $62815 49 sell put 2022-08-19 274.69 275.0 $1512 3977748668333783720\n", + "2022-06-21 $63699 48 sell put 2022-07-29 274.69 265.0 $884 -7651291077719320234\n", + "2022-06-21 $64757 47 sell put 2022-07-29 274.69 270.0 $1058 -6329534821675496982\n", + "2022-06-21 $66278 46 sell put 2022-07-29 274.69 280.0 $1521 -8968708436543357924\n", + "2022-06-21 $68853 45 sell put 2022-12-16 274.69 280.0 $2575 917598223394476292\n", + "2022-06-21 $72193 44 sell put 2022-12-16 274.69 295.0 $3340 3597106894467582117\n", + "2022-06-21 $74674 43 sell put 2023-01-20 274.69 275.0 $2481 2885981028029976842\n", + "2022-06-21 $77385 42 sell put 2023-01-20 274.69 280.0 $2711 -8669530724246736038\n", + "2022-06-21 $80842 41 sell put 2023-01-20 274.69 295.0 $3457 -8836678128190179251\n", + "2022-06-21 $81401 40 sell put 2022-07-01 274.69 270.0 $559 6461325095137025031\n", + "2022-06-21 $81999 39 sell put 2022-07-01 274.69 271.0 $598 -5098813036782137698\n", + "2022-06-21 $82774 38 sell put 2022-07-01 274.69 275.0 $775 -7280361924055472134\n", + "2022-06-21 $83702 37 sell put 2022-07-01 274.69 278.0 $928 -3940612250786776061\n", + "2022-06-21 $84735 36 sell put 2022-07-01 274.69 280.0 $1033 8787039113758272918\n", + "2022-06-21 $86093 35 sell put 2022-07-01 274.69 285.0 $1358 1963920807409944315\n", + "2022-06-21 $86350 34 sell put 2022-07-01 274.69 259.0 $257 -4582767889969946779\n", + "2022-06-21 $86627 33 sell put 2022-07-01 274.69 260.0 $277 7680902219501665828\n", + "2022-06-21 $86947 32 sell put 2022-07-01 274.69 262.0 $320 3020191327049260346\n", + "2022-06-21 $89082 31 sell put 2022-06-30 274.69 295.0 $2135 8521292927351535266\n", + "2022-06-21 $90794 30 sell put 2022-06-30 274.69 290.0 $1712 6363047293500578685\n", + "2022-06-21 $91317 29 sell put 2022-06-30 274.69 270.0 $523 7705281137277084136\n", + "2022-06-21 $91920 28 sell put 2022-06-30 274.69 272.0 $603 -8321397527539749970\n", + "2022-06-21 $92659 27 sell put 2022-06-30 274.69 275.0 $739 5193650354586001863\n", + "2022-06-21 $93553 26 sell put 2022-06-30 274.69 278.0 $894 -6515730032542074806\n", + "2022-06-21 $94558 25 sell put 2022-06-30 274.69 280.0 $1005 -6168728449134361000\n", + "2022-06-21 $95817 24 sell put 2022-06-30 274.69 284.0 $1259 -98221460503684268\n", + "2022-06-21 $96656 23 sell put 2022-07-15 274.69 270.0 $839 4888734127437479968\n", + "2022-06-21 $97575 22 sell put 2022-07-15 274.69 272.0 $919 5907303397220518450\n", + "2022-06-21 $98581 21 sell put 2022-07-15 274.69 274.0 $1006 3868137481176347514\n", + "2022-06-21 $99633 20 sell put 2022-07-15 274.69 275.0 $1052 2139183479578721512\n", + "2022-06-21 $100732 19 sell put 2022-07-15 274.69 276.0 $1099 -5646857882730374085\n", + "2022-06-21 $101930 18 sell put 2022-07-15 274.69 278.0 $1198 8133875236598664207\n", + "2022-06-21 $103337 17 sell put 2022-07-15 274.69 282.0 $1407 4393051680467914755\n", + "2022-06-21 $104862 16 sell put 2022-07-15 274.69 284.0 $1525 4228944982074767618\n", + "2022-06-21 $106449 15 sell put 2022-07-15 274.69 285.0 $1587 -6445132401579336711\n", + "2022-06-21 $107754 14 sell put 2022-07-15 274.69 280.0 $1305 -2907625105975822946\n", + "2022-06-21 $109682 13 sell put 2022-07-15 274.69 290.0 $1928 5703449212708427227\n", + "2022-06-21 $110178 12 sell put 2022-07-15 274.69 259.0 $496 4296925596008234530\n", + "2022-06-21 $110699 11 sell put 2022-07-15 274.69 260.0 $521 -1151814504689913094\n", + "2022-06-21 $111246 10 sell put 2022-07-15 274.69 261.0 $547 2337454923973751012\n", + "2022-06-21 $111852 9 sell put 2022-07-15 274.69 263.0 $606 928029887953955651\n", + "2022-06-21 $112741 8 sell put 2022-07-20 274.69 270.0 $889 -5759014269664440902\n", + "2022-06-21 $113210 7 sell put 2022-07-05 274.69 266.0 $469 5215716450855895149\n", + "2022-06-21 $114027 6 sell put 2022-07-05 274.69 275.0 $817 -376256961433547848\n", + "2022-06-21 $114583 5 sell put 2022-07-11 274.69 265.0 $556 4013656342411606199\n", + "2022-06-21 $115238 4 sell put 2022-07-11 274.69 268.0 $655 -6075138848470177008\n", + "2022-06-21 $116133 3 sell put 2022-07-11 274.69 274.0 $895 9073338055412093549\n", + "2022-06-21 $116870 2 sell put 2022-07-08 274.69 271.0 $737 3915055329169161159\n", + "2022-06-21 $119090 1 sell put 2022-07-08 274.69 295.0 $2220 -7346206468007454298\n", + "2022-06-21 $120249 0 sell put 2022-07-08 274.69 280.0 $1159 3582755861712297720\n", + "2022-07-08 $118813 1 buy call 2022-10-21 294.95 305.0 $1436 -1840414102725913613\n", + "2022-07-08 $116257 2 buy call 2022-12-30 294.95 295.0 $2556 -1705858509973527755\n", + "2022-07-08 $113169 3 buy call 2022-12-16 294.95 285.0 $3088 550281885569463008\n", + "2022-07-08 $110967 4 buy call 2022-12-16 294.95 300.0 $2202 -4111793404248323516\n", + "2022-07-08 $109299 5 buy call 2022-09-16 294.95 294.0 $1668 -8803739777569896772\n", + "2022-07-08 $107689 6 buy call 2022-09-16 294.95 295.0 $1610 -1203776852298206816\n", + "2022-07-08 $105266 7 buy call 2023-01-20 294.95 300.0 $2423 -2051544161048348512\n", + "2022-07-08 $102437 8 buy call 2023-03-17 294.95 300.0 $2829 -6436843808846861033\n", + "2022-07-08 $99871 9 buy call 2023-03-17 294.95 305.0 $2566 -8481439398037356525\n", + "2022-07-08 $98906 10 buy call 2022-07-22 294.95 291.0 $965 2976418340135971323\n", + "2022-07-08 $98180 11 buy call 2022-07-22 294.95 295.0 $726 8238215072339925128\n", + "2022-07-08 $97508 12 buy call 2022-07-22 294.95 296.0 $672 4936669206239941356\n", + "2022-07-08 $97030 13 buy call 2022-07-22 294.95 300.0 $478 -2877805447075840488\n", + "2022-07-08 $96672 14 buy call 2022-07-22 294.95 303.0 $358 -8196005070806584078\n", + "2022-07-08 $95325 15 buy call 2022-08-05 294.95 290.0 $1347 -8643732797815942690\n", + "2022-07-08 $94041 16 buy call 2022-08-05 294.95 291.0 $1284 570796826109811331\n", + "2022-07-08 $93258 17 buy call 2022-08-05 294.95 300.0 $783 -542273642330810193\n", + "2022-07-08 $91366 18 buy call 2022-08-19 294.95 285.0 $1892 5597654840038339604\n", + "2022-07-08 $89806 19 buy call 2022-08-19 294.95 290.0 $1560 -6117193682579302855\n", + "2022-07-08 $88367 20 buy call 2022-08-19 294.95 292.0 $1439 -9002034997636175147\n", + "2022-07-08 $87048 21 buy call 2022-08-19 294.95 294.0 $1319 -6125648092400849431\n", + "2022-07-08 $85791 22 buy call 2022-08-19 294.95 295.0 $1257 -2158585860720523344\n", + "2022-07-08 $84587 23 buy call 2022-08-19 294.95 296.0 $1204 4375533826487625029\n", + "2022-07-08 $83599 24 buy call 2022-08-19 294.95 300.0 $988 -5283151663082990351\n", + "2022-07-08 $82845 25 buy call 2022-08-19 294.95 305.0 $754 -1725836637963709063\n", + "2022-07-08 $82131 26 buy call 2022-08-19 294.95 306.0 $714 -1846026200665530113\n", + "2022-07-08 $81241 27 buy call 2022-08-12 294.95 300.0 $890 -5035193080230948724\n", + "2022-07-08 $80088 28 buy call 2022-07-27 294.95 290.0 $1153 -4434167725906420087\n", + "2022-07-08 $79061 29 buy call 2022-07-27 294.95 292.0 $1027 8677830803321317095\n", + "2022-07-08 $78140 30 buy call 2022-07-29 294.95 295.0 $921 -897596517608090498\n", + "2022-07-08 $77658 31 buy call 2022-08-01 294.95 305.0 $482 523847775960302268\n", + "2022-07-08 $76063 32 buy call 2022-08-01 294.95 285.0 $1595 -1893185056124662415\n", + "2022-07-08 $74936 33 buy call 2022-08-01 294.95 292.0 $1127 -6560181599996360743\n", + "2022-07-08 $73986 34 buy call 2022-08-01 294.95 295.0 $950 -5219085926452666709\n", + "2022-07-08 $73295 35 buy call 2022-08-01 294.95 300.0 $691 -5117414271849883050\n", + "2022-07-08 $71996 36 buy call 2022-08-03 294.95 290.0 $1299 3039117462368783636\n", + "2022-07-08 $70822 37 buy call 2022-08-03 294.95 292.0 $1174 5294807709769497955\n", + "2022-07-08 $69820 38 buy call 2022-08-03 294.95 295.0 $1002 5986650348099476107\n", + "2022-07-08 $69158 39 buy call 2022-07-29 294.95 300.0 $662 2300801480705946854\n", + "2022-07-08 $68635 40 buy call 2022-08-03 294.95 305.0 $523 7314551977785453561\n", + "2022-07-08 $68105 41 buy call 2022-07-29 294.95 303.0 $530 -3502306324181748503\n", + "2022-07-08 $67652 42 buy call 2022-07-29 294.95 305.0 $453 -5951113269649344093\n", + "2022-07-08 $67330 43 buy call 2022-07-29 294.95 309.0 $322 2461280515680534236\n", + "2022-07-09 $68733 42 sell call 2022-10-21 295.39 305.0 $1403 -1840414102725913613\n", + "2022-07-09 $71264 41 sell call 2022-12-30 295.39 295.0 $2531 -1705858509973527755\n", + "2022-07-09 $74329 40 sell call 2022-12-16 295.39 285.0 $3065 550281885569463008\n", + "2022-07-09 $76507 39 sell call 2022-12-16 295.39 300.0 $2178 -4111793404248323516\n", + "2022-07-09 $78141 38 sell call 2022-09-16 295.39 294.0 $1634 -8803739777569896772\n", + "2022-07-09 $79721 37 sell call 2022-09-16 295.39 295.0 $1580 -1203776852298206816\n", + "2022-07-09 $82127 36 sell call 2023-01-20 295.39 300.0 $2406 -2051544161048348512\n", + "2022-07-09 $84679 35 sell call 2023-03-17 295.39 305.0 $2552 -8481439398037356525\n", + "2022-07-09 $87495 34 sell call 2023-03-17 295.39 300.0 $2816 -6436843808846861033\n", + "2022-07-09 $88415 33 sell call 2022-07-22 295.39 291.0 $920 2976418340135971323\n", + "2022-07-09 $89093 32 sell call 2022-07-22 295.39 295.0 $678 8238215072339925128\n", + "2022-07-09 $89717 31 sell call 2022-07-22 295.39 296.0 $624 4936669206239941356\n", + "2022-07-09 $90150 30 sell call 2022-07-22 295.39 300.0 $433 -2877805447075840488\n", + "2022-07-09 $90467 29 sell call 2022-07-22 295.39 303.0 $317 -8196005070806584078\n", + "2022-07-09 $91770 28 sell call 2022-08-05 295.39 290.0 $1303 -8643732797815942690\n", + "2022-07-09 $93009 27 sell call 2022-08-05 295.39 291.0 $1239 570796826109811331\n", + "2022-07-09 $93748 26 sell call 2022-08-05 295.39 300.0 $739 -542273642330810193\n", + "2022-07-09 $95597 25 sell call 2022-08-19 295.39 285.0 $1849 5597654840038339604\n", + "2022-07-09 $97113 24 sell call 2022-08-19 295.39 290.0 $1516 -6117193682579302855\n", + "2022-07-09 $98503 23 sell call 2022-08-19 295.39 292.0 $1390 -9002034997636175147\n", + "2022-07-09 $99773 22 sell call 2022-08-19 295.39 294.0 $1270 -6125648092400849431\n", + "2022-07-09 $100985 21 sell call 2022-08-19 295.39 295.0 $1212 -2158585860720523344\n", + "2022-07-09 $102141 20 sell call 2022-08-19 295.39 296.0 $1156 4375533826487625029\n", + "2022-07-09 $103084 19 sell call 2022-08-19 295.39 300.0 $943 -5283151663082990351\n", + "2022-07-09 $103794 18 sell call 2022-08-19 295.39 305.0 $710 -1725836637963709063\n", + "2022-07-09 $104463 17 sell call 2022-08-19 295.39 306.0 $669 -1846026200665530113\n", + "2022-07-09 $105308 16 sell call 2022-08-12 295.39 300.0 $845 -5035193080230948724\n", + "2022-07-09 $106293 15 sell call 2022-07-27 295.39 292.0 $985 8677830803321317095\n", + "2022-07-09 $107176 14 sell call 2022-07-29 295.39 295.0 $883 -897596517608090498\n", + "2022-07-09 $107804 13 sell call 2022-07-29 295.39 300.0 $628 2300801480705946854\n", + "2022-07-09 $108301 12 sell call 2022-07-29 295.39 303.0 $497 -3502306324181748503\n", + "2022-07-09 $108720 11 sell call 2022-07-29 295.39 305.0 $419 -5951113269649344093\n", + "2022-07-09 $109010 10 sell call 2022-07-29 295.39 309.0 $290 2461280515680534236\n", + "2022-07-09 $110124 9 sell call 2022-07-27 295.39 290.0 $1114 -4434167725906420087\n", + "2022-07-09 $111031 8 sell call 2022-08-01 295.39 295.0 $907 -5219085926452666709\n", + "2022-07-09 $111680 7 sell call 2022-08-01 295.39 300.0 $649 -5117414271849883050\n", + "2022-07-09 $112119 6 sell call 2022-08-01 295.39 305.0 $439 523847775960302268\n", + "2022-07-09 $113375 5 sell call 2022-08-03 295.39 290.0 $1256 3039117462368783636\n", + "2022-07-09 $114505 4 sell call 2022-08-03 295.39 292.0 $1130 5294807709769497955\n", + "2022-07-09 $115458 3 sell call 2022-08-03 295.39 295.0 $953 5986650348099476107\n", + "2022-07-09 $115937 2 sell call 2022-08-03 295.39 305.0 $479 7314551977785453561\n", + "2022-07-09 $117020 1 sell call 2022-08-01 295.39 292.0 $1083 -6560181599996360743\n", + "2022-07-09 $118569 0 sell call 2022-08-01 295.39 285.0 $1549 -1893185056124662415\n", + "2022-07-15 $117100 1 buy call 2022-11-18 286.7 300.0 $1469 2583181202493647076\n", + "2022-07-15 $115900 2 buy call 2022-10-21 286.7 300.0 $1200 -7811829292524260070\n", + "2022-07-15 $113389 3 buy call 2022-12-16 286.7 285.0 $2511 550281885569463008\n", + "2022-07-15 $111161 4 buy call 2022-12-16 286.7 290.0 $2228 -4764079540216446643\n", + "2022-07-15 $109198 5 buy call 2022-12-16 286.7 295.0 $1963 3597106894467582117\n", + "2022-07-15 $107482 6 buy call 2022-12-16 286.7 300.0 $1716 -4111793404248323516\n", + "2022-07-15 $105249 7 buy call 2022-09-16 286.7 275.0 $2233 2072803218125605\n", + "2022-07-15 $103345 8 buy call 2022-09-16 286.7 280.0 $1904 -6465095947821615723\n", + "2022-07-15 $101746 9 buy call 2022-09-16 286.7 285.0 $1599 1974443798023581777\n", + "2022-07-15 $100207 10 buy call 2022-09-16 286.7 286.0 $1539 -8657118705176447118\n", + "2022-07-15 $98892 11 buy call 2022-09-16 286.7 290.0 $1315 8987929067077505301\n", + "2022-07-15 $97830 12 buy call 2022-09-16 286.7 295.0 $1062 -1203776852298206816\n", + "2022-07-15 $96991 13 buy call 2022-09-16 286.7 300.0 $839 9055359890306587767\n", + "2022-07-15 $96067 14 buy call 2022-09-16 286.7 298.0 $924 -3670675378929552903\n", + "2022-07-15 $94473 15 buy call 2022-08-26 286.7 281.0 $1594 5423508379048903690\n", + "2022-07-15 $92530 16 buy call 2023-01-20 286.7 300.0 $1943 -2051544161048348512\n", + "2022-07-15 $89796 17 buy call 2023-01-20 286.7 285.0 $2734 -7887963830578049348\n", + "2022-07-15 $88619 18 buy call 2022-07-29 286.7 280.0 $1177 -8968708436543357924\n", + "2022-07-15 $87630 19 buy call 2022-07-29 286.7 283.0 $989 -5926519644381659538\n", + "2022-07-15 $86758 20 buy call 2022-07-29 286.7 285.0 $872 1171266025179933592\n", + "2022-07-15 $85997 21 buy call 2022-07-29 286.7 287.0 $761 7168503793308097936\n", + "2022-07-15 $85288 22 buy call 2022-07-29 286.7 288.0 $709 6927189039958569740\n", + "2022-07-15 $84676 23 buy call 2022-07-29 286.7 290.0 $612 -1851730960087000900\n", + "2022-07-15 $84155 24 buy call 2022-07-29 286.7 292.0 $521 4013944734965533621\n", + "2022-07-15 $83655 25 buy call 2022-07-29 286.7 292.5 $500 4842145655969907273\n", + "2022-07-15 $83215 26 buy call 2022-07-29 286.7 294.0 $440 -7226033693199497836\n", + "2022-07-15 $82813 27 buy call 2022-07-29 286.7 295.0 $402 -897596517608090498\n", + "2022-07-15 $82447 28 buy call 2022-07-29 286.7 296.0 $366 -8334675137208503529\n", + "2022-07-15 $81669 29 buy call 2022-08-15 286.7 292.0 $778 4825672196987186739\n", + "2022-07-15 $81235 30 buy call 2022-08-12 286.7 300.0 $434 -5035193080230948724\n", + "2022-07-15 $80524 31 buy call 2022-08-12 286.7 293.0 $711 718568710782338215\n", + "2022-07-15 $80040 32 buy call 2022-08-17 286.7 300.0 $484 -503106363054590177\n", + "2022-07-15 $78501 33 buy call 2022-08-19 286.7 280.0 $1539 8719642666112881782\n", + "2022-07-15 $77089 34 buy call 2022-08-19 286.7 282.0 $1412 4065867966419779011\n", + "2022-07-15 $75801 35 buy call 2022-08-19 286.7 284.0 $1288 104285447128269164\n", + "2022-07-15 $74630 36 buy call 2022-08-19 286.7 286.0 $1171 -1786492171524260453\n", + "2022-07-15 $73571 37 buy call 2022-08-19 286.7 288.0 $1059 1887210060159436695\n", + "2022-07-15 $72618 38 buy call 2022-08-19 286.7 290.0 $953 -6117193682579302855\n", + "2022-07-15 $71765 39 buy call 2022-08-19 286.7 292.0 $853 -9002034997636175147\n", + "2022-07-15 $71006 40 buy call 2022-08-19 286.7 294.0 $759 -6125648092400849431\n", + "2022-07-15 $70292 41 buy call 2022-08-19 286.7 295.0 $714 -2158585860720523344\n", + "2022-07-15 $69621 42 buy call 2022-08-19 286.7 296.0 $671 4375533826487625029\n", + "2022-07-15 $69032 43 buy call 2022-08-19 286.7 298.0 $589 -7561873993267610776\n", + "2022-07-15 $68517 44 buy call 2022-08-19 286.7 300.0 $515 -5283151663082990351\n", + "2022-07-15 $67288 45 buy call 2022-08-19 286.7 285.0 $1229 5597654840038339604\n", + "2022-07-15 $66483 46 buy call 2022-08-01 286.7 287.0 $805 2583182468674942907\n", + "2022-07-15 $66176 47 buy call 2022-08-03 286.7 300.0 $307 5971644093996963839\n", + "2022-07-15 $65932 48 buy call 2022-07-29 286.7 300.0 $244 2300801480705946854\n", + "2022-07-15 $65014 49 buy call 2022-08-10 286.7 288.0 $918 -1381193016599068105\n", + "2022-07-15 $64495 50 buy call 2022-08-05 286.7 295.0 $519 8838667522047686512\n", + "2022-07-15 $64152 51 buy call 2022-08-05 286.7 300.0 $343 -542273642330810193\n", + "2022-07-16 $65529 50 sell call 2022-10-21 291.83 300.0 $1377 -7811829292524260070\n", + "2022-07-16 $67198 49 sell call 2022-11-18 291.83 300.0 $1669 2583181202493647076\n", + "2022-07-16 $69963 48 sell call 2022-12-16 291.83 285.0 $2765 550281885569463008\n", + "2022-07-16 $72428 47 sell call 2022-12-16 291.83 290.0 $2465 -4764079540216446643\n", + "2022-07-16 $74611 46 sell call 2022-12-16 291.83 295.0 $2183 3597106894467582117\n", + "2022-07-16 $76529 45 sell call 2022-12-16 291.83 300.0 $1918 -4111793404248323516\n", + "2022-07-16 $78377 44 sell call 2022-09-16 291.83 285.0 $1848 1974443798023581777\n", + "2022-07-16 $80162 43 sell call 2022-09-16 291.83 286.0 $1785 -8657118705176447118\n", + "2022-07-16 $81702 42 sell call 2022-09-16 291.83 290.0 $1540 8987929067077505301\n", + "2022-07-16 $82961 41 sell call 2022-09-16 291.83 295.0 $1259 -1203776852298206816\n", + "2022-07-16 $84064 40 sell call 2022-09-16 291.83 298.0 $1103 -3670675378929552903\n", + "2022-07-16 $85069 39 sell call 2022-09-16 291.83 300.0 $1005 9055359890306587767\n", + "2022-07-16 $87249 38 sell call 2022-09-16 291.83 280.0 $2180 -6465095947821615723\n", + "2022-07-16 $89783 37 sell call 2022-09-16 291.83 275.0 $2534 2072803218125605\n", + "2022-07-16 $91639 36 sell call 2022-08-26 291.83 281.0 $1856 5423508379048903690\n", + "2022-07-16 $94641 35 sell call 2023-01-20 291.83 285.0 $3002 -7887963830578049348\n", + "2022-07-16 $96802 34 sell call 2023-01-20 291.83 300.0 $2161 -2051544161048348512\n", + "2022-07-16 $97764 33 sell call 2022-08-15 291.83 292.0 $962 4825672196987186739\n", + "2022-07-16 $98893 32 sell call 2022-08-10 291.83 288.0 $1129 -1381193016599068105\n", + "2022-07-16 $99778 31 sell call 2022-08-12 291.83 293.0 $885 718568710782338215\n", + "2022-07-16 $100331 30 sell call 2022-08-12 291.83 300.0 $553 -5035193080230948724\n", + "2022-07-16 $101800 29 sell call 2022-08-19 291.83 285.0 $1469 5597654840038339604\n", + "2022-07-16 $103204 28 sell call 2022-08-19 291.83 286.0 $1404 -1786492171524260453\n", + "2022-07-16 $104484 27 sell call 2022-08-19 291.83 288.0 $1280 1887210060159436695\n", + "2022-07-16 $105643 26 sell call 2022-08-19 291.83 290.0 $1159 -6117193682579302855\n", + "2022-07-16 $106687 25 sell call 2022-08-19 291.83 292.0 $1044 -9002034997636175147\n", + "2022-07-16 $107622 24 sell call 2022-08-19 291.83 294.0 $935 -6125648092400849431\n", + "2022-07-16 $108505 23 sell call 2022-08-19 291.83 295.0 $883 -2158585860720523344\n", + "2022-07-16 $109337 22 sell call 2022-08-19 291.83 296.0 $832 4375533826487625029\n", + "2022-07-16 $110073 21 sell call 2022-08-19 291.83 298.0 $736 -7561873993267610776\n", + "2022-07-16 $110720 20 sell call 2022-08-19 291.83 300.0 $647 -5283151663082990351\n", + "2022-07-16 $112256 19 sell call 2022-08-19 291.83 284.0 $1536 104285447128269164\n", + "2022-07-16 $113926 18 sell call 2022-08-19 291.83 282.0 $1670 4065867966419779011\n", + "2022-07-16 $115740 17 sell call 2022-08-19 291.83 280.0 $1814 8719642666112881782\n", + "2022-07-16 $116349 16 sell call 2022-08-17 291.83 300.0 $609 -503106363054590177\n", + "2022-07-16 $117366 15 sell call 2022-08-01 291.83 287.0 $1017 2583182468674942907\n", + "2022-07-16 $117700 14 sell call 2022-07-29 291.83 300.0 $334 2300801480705946854\n", + "2022-07-16 $118194 13 sell call 2022-07-29 291.83 296.0 $494 -8334675137208503529\n", + "2022-07-16 $118782 12 sell call 2022-07-29 291.83 294.0 $588 -7226033693199497836\n", + "2022-07-16 $120258 11 sell call 2022-07-29 291.83 280.0 $1476 -8968708436543357924\n", + "2022-07-16 $120798 10 sell call 2022-07-29 291.83 295.0 $540 -897596517608090498\n", + "2022-07-16 $122052 9 sell call 2022-07-29 291.83 283.0 $1254 -5926519644381659538\n", + "2022-07-16 $123037 8 sell call 2022-07-29 291.83 287.0 $985 7168503793308097936\n", + "2022-07-16 $123960 7 sell call 2022-07-29 291.83 288.0 $923 6927189039958569740\n", + "2022-07-16 $124764 6 sell call 2022-07-29 291.83 290.0 $804 -1851730960087000900\n", + "2022-07-16 $125455 5 sell call 2022-07-29 291.83 292.0 $691 4013944734965533621\n", + "2022-07-16 $126119 4 sell call 2022-07-29 291.83 292.5 $664 4842145655969907273\n", + "2022-07-16 $127235 3 sell call 2022-07-29 291.83 285.0 $1116 1171266025179933592\n", + "2022-07-16 $127639 2 sell call 2022-08-03 291.83 300.0 $404 5971644093996963839\n", + "2022-07-16 $128306 1 sell call 2022-08-05 291.83 295.0 $667 8838667522047686512\n", + "2022-07-16 $128753 0 sell call 2022-08-05 291.83 300.0 $447 -542273642330810193\n", + "2022-07-19 $126659 1 buy call 2022-11-18 289.39 290.0 $2094 -361387525564111925\n", + "2022-07-19 $124251 2 buy call 2022-10-21 289.39 280.0 $2408 5588156910263125307\n", + "2022-07-19 $122453 3 buy call 2022-10-21 289.39 290.0 $1798 729941877514011404\n", + "2022-07-19 $120930 4 buy call 2022-10-21 289.39 295.0 $1523 -1644281157304598645\n", + "2022-07-19 $119656 5 buy call 2022-10-21 289.39 300.0 $1274 -7811829292524260070\n", + "2022-07-19 $116705 6 buy call 2022-12-16 289.39 280.0 $2951 917598223394476292\n", + "2022-07-19 $115054 7 buy call 2022-09-16 289.39 286.0 $1651 -8657118705176447118\n", + "2022-07-19 $113639 8 buy call 2022-09-16 289.39 290.0 $1415 8987929067077505301\n", + "2022-07-19 $112335 9 buy call 2022-09-16 289.39 292.0 $1304 44480996271822546\n", + "2022-07-19 $111139 10 buy call 2022-09-16 289.39 294.0 $1196 -8803739777569896772\n", + "2022-07-19 $109994 11 buy call 2022-09-16 289.39 295.0 $1145 -1203776852298206816\n", + "2022-07-19 $108899 12 buy call 2022-09-16 289.39 296.0 $1095 -5085281995988085074\n", + "2022-07-19 $107902 13 buy call 2022-09-16 289.39 298.0 $997 -3670675378929552903\n", + "2022-07-19 $106997 14 buy call 2022-09-16 289.39 300.0 $905 9055359890306587767\n", + "2022-07-19 $106179 15 buy call 2022-09-16 289.39 302.0 $818 5892620053519594822\n", + "2022-07-19 $105517 16 buy call 2022-08-26 289.39 300.0 $662 -7618080804692849132\n", + "2022-07-19 $103951 17 buy call 2022-09-30 289.39 290.0 $1566 4682658221211926723\n", + "2022-07-19 $101074 18 buy call 2023-01-20 289.39 285.0 $2877 -7887963830578049348\n", + "2022-07-19 $98491 19 buy call 2023-01-20 289.39 290.0 $2583 -4442965376304320374\n", + "2022-07-19 $96182 20 buy call 2023-01-20 289.39 295.0 $2309 -8836678128190179251\n", + "2022-07-19 $94518 21 buy call 2022-08-19 289.39 280.0 $1664 8719642666112881782\n", + "2022-07-19 $92991 22 buy call 2022-08-19 289.39 282.0 $1527 4065867966419779011\n", + "2022-07-19 $91660 23 buy call 2022-08-19 289.39 285.0 $1331 5597654840038339604\n", + "2022-07-19 $90390 24 buy call 2022-08-19 289.39 286.0 $1270 -1786492171524260453\n", + "2022-07-19 $89241 25 buy call 2022-08-19 289.39 288.0 $1149 1887210060159436695\n", + "2022-07-19 $88210 26 buy call 2022-08-19 289.39 290.0 $1031 -6117193682579302855\n", + "2022-07-19 $87233 27 buy call 2022-08-19 289.39 291.0 $977 7865671020577137612\n", + "2022-07-19 $86309 28 buy call 2022-08-19 289.39 292.0 $924 -9002034997636175147\n", + "2022-07-19 $85360 29 buy call 2022-08-15 289.39 290.0 $949 830008917561364724\n", + "2022-07-19 $84521 30 buy call 2022-08-15 289.39 292.0 $839 4825672196987186739\n", + "2022-07-19 $84040 31 buy call 2022-08-15 289.39 300.0 $481 -6684786794320625851\n", + "2022-07-19 $83220 32 buy call 2022-08-19 289.39 294.0 $820 -6125648092400849431\n", + "2022-07-19 $82495 33 buy call 2022-08-19 289.39 296.0 $725 4375533826487625029\n", + "2022-07-19 $81723 34 buy call 2022-08-19 289.39 295.0 $772 -2158585860720523344\n", + "2022-07-19 $81087 35 buy call 2022-08-19 289.39 298.0 $636 -7561873993267610776\n", + "2022-07-19 $80534 36 buy call 2022-08-19 289.39 300.0 $553 -5283151663082990351\n", + "2022-07-19 $80019 37 buy call 2022-08-19 289.39 301.0 $515 -2811700190144746842\n", + "2022-07-19 $79541 38 buy call 2022-08-19 289.39 302.0 $478 -2765541062628002627\n", + "2022-07-19 $79098 39 buy call 2022-08-19 289.39 303.0 $443 -7876536770400591666\n", + "2022-07-19 $78002 40 buy call 2022-08-05 289.39 285.0 $1096 3907279529927584754\n", + "2022-07-19 $77204 41 buy call 2022-08-05 289.39 290.0 $798 -8643732797815942690\n", + "2022-07-19 $76559 42 buy call 2022-08-05 289.39 293.0 $645 4271176700303893826\n", + "2022-07-19 $76009 43 buy call 2022-08-05 289.39 295.0 $550 8838667522047686512\n", + "2022-07-19 $75502 44 buy call 2022-08-05 289.39 296.0 $507 -2614966738174973819\n", + "2022-07-19 $75036 45 buy call 2022-08-05 289.39 297.0 $466 2879225475746149737\n", + "2022-07-19 $74590 46 buy call 2022-08-05 289.39 297.5 $446 -1836068494659972360\n", + "2022-07-19 $74163 47 buy call 2022-08-05 289.39 298.0 $427 6421038824664217778\n", + "2022-07-19 $73773 48 buy call 2022-08-05 289.39 299.0 $390 4338767575600536033\n", + "2022-07-19 $73419 49 buy call 2022-08-05 289.39 300.0 $354 -542273642330810193\n", + "2022-07-19 $73128 50 buy call 2022-08-05 289.39 302.0 $291 1160758951400418429\n", + "2022-07-19 $72863 51 buy call 2022-08-05 289.39 303.0 $265 8922304273980173264\n", + "2022-07-19 $72317 52 buy call 2022-08-03 289.39 294.0 $546 6627701146721864821\n", + "2022-07-19 $72005 53 buy call 2022-08-03 289.39 300.0 $312 5971644093996963839\n", + "2022-07-19 $71334 54 buy call 2022-08-12 289.39 295.0 $671 -853416972381410059\n", + "2022-07-19 $70709 55 buy call 2022-08-12 289.39 296.0 $625 -2897599012339728459\n", + "2022-07-19 $70133 56 buy call 2022-08-08 289.39 295.0 $576 -538891730765301719\n", + "2022-07-19 $69712 57 buy call 2022-08-10 289.39 300.0 $421 5505385523936585947\n", + "2022-07-20 $67116 58 buy call 2022-12-16 298.25 295.0 $2596 3597106894467582117\n", + "2022-07-20 $65088 59 buy call 2022-12-16 298.25 305.0 $2028 -1586910643101868327\n", + "2022-07-20 $63046 60 buy call 2022-11-18 298.25 300.0 $2042 2583181202493647076\n", + "2022-07-20 $61304 61 buy call 2022-10-21 298.25 300.0 $1742 -7811829292524260070\n", + "2022-07-20 $60687 62 buy call 2022-08-26 298.25 310.0 $617 -5009649739013018379\n", + "2022-07-20 $60150 63 buy call 2022-08-26 298.25 312.0 $537 6135757081820751671\n", + "2022-07-20 $58440 64 buy call 2022-09-16 298.25 294.0 $1710 -8803739777569896772\n", + "2022-07-20 $56791 65 buy call 2022-09-16 298.25 295.0 $1649 -1203776852298206816\n", + "2022-07-20 $55203 66 buy call 2022-09-16 298.25 296.0 $1588 -5085281995988085074\n", + "2022-07-20 $53847 67 buy call 2022-09-16 298.25 300.0 $1356 9055359890306587767\n", + "2022-07-20 $52755 68 buy call 2022-09-16 298.25 305.0 $1092 2088197425383440348\n", + "2022-07-20 $51894 69 buy call 2022-09-16 298.25 310.0 $861 7425422623814143655\n", + "2022-07-20 $51116 70 buy call 2022-09-16 298.25 312.0 $778 -9142197405929713616\n", + "2022-07-20 $49149 71 buy call 2022-09-16 298.25 290.0 $1967 8987929067077505301\n", + "2022-07-20 $47288 72 buy call 2022-09-30 298.25 294.0 $1861 -469654224965461157\n", + "2022-07-20 $45889 73 buy call 2022-09-30 298.25 302.0 $1399 -8156324200075118564\n", + "2022-07-20 $42911 74 buy call 2023-03-17 298.25 300.0 $2978 -6436843808846861033\n", + "2022-07-20 $40464 75 buy call 2023-03-17 298.25 310.0 $2447 -8741841211909525420\n", + "2022-07-20 $37922 76 buy call 2023-01-20 298.25 300.0 $2542 -2051544161048348512\n", + "2022-07-20 $35908 77 buy call 2023-01-20 298.25 310.0 $2014 9085561166835165349\n", + "2022-07-20 $35233 78 buy call 2022-08-03 298.25 300.0 $675 5971644093996963839\n", + "2022-07-20 $34661 79 buy call 2022-08-03 298.25 302.0 $572 -4086597373087556837\n", + "2022-07-20 $33695 80 buy call 2022-08-03 298.25 295.0 $966 5986650348099476107\n", + "2022-07-20 $33486 81 buy call 2022-08-03 298.25 312.0 $209 -8817615860031661610\n", + "2022-07-20 $31900 82 buy call 2022-08-19 298.25 290.0 $1586 -6117193682579302855\n", + "2022-07-20 $30453 83 buy call 2022-08-19 298.25 292.0 $1447 -9002034997636175147\n", + "2022-07-20 $29068 84 buy call 2022-08-19 298.25 293.0 $1385 5978224636809747002\n", + "2022-07-20 $27747 85 buy call 2022-08-19 298.25 294.0 $1321 -6125648092400849431\n", + "2022-07-20 $25803 86 buy call 2022-08-19 298.25 285.0 $1944 5597654840038339604\n", + "2022-07-20 $24546 87 buy call 2022-08-19 298.25 295.0 $1257 -2158585860720523344\n", + "2022-07-20 $23411 88 buy call 2022-08-19 298.25 297.0 $1135 3316157631401964914\n", + "2022-07-20 $22333 89 buy call 2022-08-19 298.25 298.0 $1078 -7561873993267610776\n", + "2022-07-20 $21312 90 buy call 2022-08-19 298.25 299.0 $1021 -6930407826801362160\n", + "2022-07-20 $20348 91 buy call 2022-08-19 298.25 300.0 $964 -5283151663082990351\n", + "2022-07-20 $19438 92 buy call 2022-08-19 298.25 301.0 $910 -2811700190144746842\n", + "2022-07-20 $18581 93 buy call 2022-08-19 298.25 302.0 $857 -2765541062628002627\n", + "2022-07-20 $17773 94 buy call 2022-08-19 298.25 303.0 $808 -7876536770400591666\n", + "2022-07-20 $17016 95 buy call 2022-08-19 298.25 304.0 $757 -3911552089770521062\n", + "2022-07-20 $16306 96 buy call 2022-08-19 298.25 305.0 $710 -1725836637963709063\n", + "2022-07-20 $15113 97 buy call 2022-08-19 298.25 296.0 $1193 4375533826487625029\n", + "2022-07-20 $14447 98 buy call 2022-08-19 298.25 306.0 $666 -1846026200665530113\n", + "2022-07-20 $13823 99 buy call 2022-08-19 298.25 307.0 $624 -5665070292185724702\n", + "2022-07-20 $13318 100 buy call 2022-08-19 298.25 310.0 $505 184041502656363597\n", + "2022-07-20 $12884 101 buy call 2022-08-19 298.25 312.0 $434 110384763185242926\n", + "2022-07-20 $12481 102 buy call 2022-08-19 298.25 313.0 $403 1327247672140136248\n", + "2022-07-20 $11900 103 buy call 2022-08-19 298.25 308.0 $581 -179443718342514224\n", + "2022-07-20 $10905 104 buy call 2022-08-22 298.25 300.0 $995 7363372308253801883\n", + "2022-07-20 $9858 105 buy call 2022-08-08 298.25 295.0 $1047 -538891730765301719\n", + "2022-07-20 $8875 106 buy call 2022-08-08 298.25 296.0 $983 -1347776819408049145\n", + "2022-07-20 $8362 107 buy call 2022-08-08 298.25 305.0 $513 4402320323644845440\n", + "2022-07-20 $7632 108 buy call 2022-08-05 298.25 300.0 $730 -542273642330810193\n", + "2022-07-20 $7144 109 buy call 2022-08-05 298.25 305.0 $488 -5166002797160164812\n", + "2022-07-20 $6697 110 buy call 2022-08-05 298.25 306.0 $447 -1876083750679958053\n", + "2022-07-20 $6392 111 buy call 2022-08-05 298.25 310.0 $305 403904945149515814\n", + "2022-07-20 $6143 112 buy call 2022-08-05 298.25 312.0 $249 -7426812345772867541\n", + "2022-07-20 $5732 113 buy call 2022-08-12 298.25 310.0 $411 -7640350407024942505\n", + "2022-07-20 $5360 114 buy call 2022-08-10 298.25 310.0 $372 1866534052383115777\n", + "2022-07-21 $4854 115 buy call 2022-08-19 302.99 314.0 $506 4475875203699159552\n", + "2022-07-21 $4386 116 buy call 2022-08-19 302.99 315.0 $468 -326908826138926982\n", + "2022-07-21 $3951 117 buy call 2022-08-19 302.99 316.0 $435 5771584949962023652\n", + "2022-07-21 $3588 118 buy call 2022-08-05 302.99 312.0 $363 -7426812345772867541\n", + "2022-07-21 $3292 119 buy call 2022-08-05 302.99 314.0 $296 -2797362842906850610\n", + "2022-07-22 $5815 118 sell call 2022-11-18 307.43 300.0 $2523 2583181202493647076\n", + "2022-07-22 $8997 117 sell call 2022-11-18 307.43 290.0 $3182 -361387525564111925\n", + "2022-07-22 $12617 116 sell call 2022-10-21 307.43 280.0 $3620 5588156910263125307\n", + "2022-07-22 $15498 115 sell call 2022-10-21 307.43 290.0 $2881 729941877514011404\n", + "2022-07-22 $18034 114 sell call 2022-10-21 307.43 295.0 $2536 -1644281157304598645\n", + "2022-07-22 $20244 113 sell call 2022-10-21 307.43 300.0 $2210 -7811829292524260070\n", + "2022-07-22 $22454 113 sell call 2022-10-21 307.43 300.0 $2210 -7811829292524260070\n", + "2022-07-22 $24935 111 sell call 2022-12-16 307.43 305.0 $2481 -1586910643101868327\n", + "2022-07-22 $29075 110 sell call 2022-12-16 307.43 280.0 $4140 917598223394476292\n", + "2022-07-22 $32176 109 sell call 2022-12-16 307.43 295.0 $3101 3597106894467582117\n", + "2022-07-22 $34001 108 sell call 2022-09-16 307.43 300.0 $1825 9055359890306587767\n", + "2022-07-22 $35826 108 sell call 2022-09-16 307.43 300.0 $1825 9055359890306587767\n", + "2022-07-22 $37522 106 sell call 2022-09-16 307.43 302.0 $1696 5892620053519594822\n", + "2022-07-22 $39034 105 sell call 2022-09-16 307.43 305.0 $1512 2088197425383440348\n", + "2022-07-22 $40262 104 sell call 2022-09-16 307.43 310.0 $1228 7425422623814143655\n", + "2022-07-22 $41385 103 sell call 2022-09-16 307.43 312.0 $1123 -9142197405929713616\n", + "2022-07-22 $43342 102 sell call 2022-09-16 307.43 298.0 $1957 -3670675378929552903\n", + "2022-07-22 $45436 101 sell call 2022-09-16 307.43 296.0 $2094 -5085281995988085074\n", + "2022-07-22 $47530 101 sell call 2022-09-16 307.43 296.0 $2094 -5085281995988085074\n", + "2022-07-22 $49694 99 sell call 2022-09-16 307.43 295.0 $2164 -1203776852298206816\n", + "2022-07-22 $51858 99 sell call 2022-09-16 307.43 295.0 $2164 -1203776852298206816\n", + "2022-07-22 $54092 97 sell call 2022-09-16 307.43 294.0 $2234 -8803739777569896772\n", + "2022-07-22 $56326 97 sell call 2022-09-16 307.43 294.0 $2234 -8803739777569896772\n", + "2022-07-22 $59153 95 sell call 2022-09-16 307.43 286.0 $2827 -8657118705176447118\n", + "2022-07-22 $61678 94 sell call 2022-09-16 307.43 290.0 $2525 8987929067077505301\n", + "2022-07-22 $64203 94 sell call 2022-09-16 307.43 290.0 $2525 8987929067077505301\n", + "2022-07-22 $66581 92 sell call 2022-09-16 307.43 292.0 $2378 44480996271822546\n", + "2022-07-22 $67521 91 sell call 2022-08-26 307.43 310.0 $940 -5009649739013018379\n", + "2022-07-22 $68360 90 sell call 2022-08-26 307.43 312.0 $839 6135757081820751671\n", + "2022-07-22 $71023 89 sell call 2022-09-30 307.43 290.0 $2663 4682658221211926723\n", + "2022-07-22 $73401 88 sell call 2022-09-30 307.43 294.0 $2378 -469654224965461157\n", + "2022-07-22 $75250 87 sell call 2022-09-30 307.43 302.0 $1849 -8156324200075118564\n", + "2022-07-22 $78720 86 sell call 2023-03-17 307.43 300.0 $3470 -6436843808846861033\n", + "2022-07-22 $81612 85 sell call 2023-03-17 307.43 310.0 $2892 -8741841211909525420\n", + "2022-07-22 $85631 84 sell call 2023-01-20 307.43 285.0 $4019 -7887963830578049348\n", + "2022-07-22 $89309 83 sell call 2023-01-20 307.43 290.0 $3678 -4442965376304320374\n", + "2022-07-22 $92660 82 sell call 2023-01-20 307.43 295.0 $3351 -8836678128190179251\n", + "2022-07-22 $95697 81 sell call 2023-01-20 307.43 300.0 $3037 -2051544161048348512\n", + "2022-07-22 $98150 80 sell call 2023-01-20 307.43 310.0 $2453 9085561166835165349\n", + "2022-07-22 $99249 79 sell call 2022-08-03 307.43 300.0 $1099 5971644093996963839\n", + "2022-07-22 $100348 79 sell call 2022-08-03 307.43 300.0 $1099 5971644093996963839\n", + "2022-07-22 $101310 77 sell call 2022-08-03 307.43 302.0 $962 -4086597373087556837\n", + "2022-07-22 $101722 76 sell call 2022-08-03 307.43 312.0 $412 -8817615860031661610\n", + "2022-07-22 $103275 75 sell call 2022-08-03 307.43 294.0 $1553 6627701146721864821\n", + "2022-07-22 $104747 74 sell call 2022-08-03 307.43 295.0 $1472 5986650348099476107\n", + "2022-07-22 $107111 73 sell call 2022-08-05 307.43 285.0 $2364 3907279529927584754\n", + "2022-07-22 $108261 72 sell call 2022-08-19 307.43 304.0 $1150 -3911552089770521062\n", + "2022-07-22 $109351 71 sell call 2022-08-19 307.43 305.0 $1090 -1725836637963709063\n", + "2022-07-22 $110382 70 sell call 2022-08-19 307.43 306.0 $1031 -1846026200665530113\n", + "2022-07-22 $111356 69 sell call 2022-08-19 307.43 307.0 $974 -5665070292185724702\n", + "2022-07-22 $112277 68 sell call 2022-08-19 307.43 308.0 $921 -179443718342514224\n", + "2022-07-22 $113090 67 sell call 2022-08-19 307.43 310.0 $813 184041502656363597\n", + "2022-07-22 $113805 66 sell call 2022-08-19 307.43 312.0 $715 110384763185242926\n", + "2022-07-22 $114474 65 sell call 2022-08-19 307.43 313.0 $669 1327247672140136248\n", + "2022-07-22 $115099 64 sell call 2022-08-19 307.43 314.0 $625 4475875203699159552\n", + "2022-07-22 $115681 63 sell call 2022-08-19 307.43 315.0 $582 -326908826138926982\n", + "2022-07-22 $116223 62 sell call 2022-08-19 307.43 316.0 $542 5771584949962023652\n", + "2022-07-22 $117437 61 sell call 2022-08-19 307.43 303.0 $1214 -7876536770400591666\n", + "2022-07-22 $118651 61 sell call 2022-08-19 307.43 303.0 $1214 -7876536770400591666\n", + "2022-07-22 $119928 59 sell call 2022-08-19 307.43 302.0 $1277 -2765541062628002627\n", + "2022-07-22 $121205 59 sell call 2022-08-19 307.43 302.0 $1277 -2765541062628002627\n", + "2022-07-22 $122615 57 sell call 2022-08-19 307.43 300.0 $1410 -5283151663082990351\n", + "2022-07-22 $124025 57 sell call 2022-08-19 307.43 300.0 $1410 -5283151663082990351\n", + "2022-07-22 $125368 55 sell call 2022-08-19 307.43 301.0 $1343 -2811700190144746842\n", + "2022-07-22 $126711 55 sell call 2022-08-19 307.43 301.0 $1343 -2811700190144746842\n", + "2022-07-22 $129686 53 sell call 2022-08-19 307.43 280.0 $2975 8719642666112881782\n", + "2022-07-22 $132489 52 sell call 2022-08-19 307.43 282.0 $2803 4065867966419779011\n", + "2022-07-22 $135038 51 sell call 2022-08-19 307.43 285.0 $2549 5597654840038339604\n", + "2022-07-22 $137587 51 sell call 2022-08-19 307.43 285.0 $2549 5597654840038339604\n", + "2022-07-22 $140054 49 sell call 2022-08-19 307.43 286.0 $2467 -1786492171524260453\n", + "2022-07-22 $142361 48 sell call 2022-08-19 307.43 288.0 $2307 1887210060159436695\n", + "2022-07-22 $144509 47 sell call 2022-08-19 307.43 290.0 $2148 -6117193682579302855\n", + "2022-07-22 $146657 47 sell call 2022-08-19 307.43 290.0 $2148 -6117193682579302855\n", + "2022-07-22 $148726 45 sell call 2022-08-19 307.43 291.0 $2069 7865671020577137612\n", + "2022-07-22 $150717 44 sell call 2022-08-19 307.43 292.0 $1991 -9002034997636175147\n", + "2022-07-22 $152708 44 sell call 2022-08-19 307.43 292.0 $1991 -9002034997636175147\n", + "2022-07-22 $154623 42 sell call 2022-08-19 307.43 293.0 $1915 5978224636809747002\n", + "2022-07-22 $156462 41 sell call 2022-08-19 307.43 294.0 $1839 -6125648092400849431\n", + "2022-07-22 $158301 41 sell call 2022-08-19 307.43 294.0 $1839 -6125648092400849431\n", + "2022-07-22 $160066 39 sell call 2022-08-19 307.43 295.0 $1765 -2158585860720523344\n", + "2022-07-22 $161831 39 sell call 2022-08-19 307.43 295.0 $1765 -2158585860720523344\n", + "2022-07-22 $163523 37 sell call 2022-08-19 307.43 296.0 $1692 4375533826487625029\n", + "2022-07-22 $165215 37 sell call 2022-08-19 307.43 296.0 $1692 4375533826487625029\n", + "2022-07-22 $166834 35 sell call 2022-08-19 307.43 297.0 $1619 3316157631401964914\n", + "2022-07-22 $168382 34 sell call 2022-08-19 307.43 298.0 $1548 -7561873993267610776\n", + "2022-07-22 $169930 34 sell call 2022-08-19 307.43 298.0 $1548 -7561873993267610776\n", + "2022-07-22 $171408 32 sell call 2022-08-19 307.43 299.0 $1478 -6930407826801362160\n", + "2022-07-22 $172948 31 sell call 2022-08-26 307.43 300.0 $1540 -7618080804692849132\n", + "2022-07-22 $174382 30 sell call 2022-08-22 307.43 300.0 $1434 7363372308253801883\n", + "2022-07-22 $175625 29 sell call 2022-08-10 307.43 300.0 $1243 5505385523936585947\n", + "2022-07-22 $176271 28 sell call 2022-08-10 307.43 310.0 $646 1866534052383115777\n", + "2022-07-22 $176831 27 sell call 2022-08-05 307.43 310.0 $560 403904945149515814\n", + "2022-07-22 $177299 26 sell call 2022-08-05 307.43 312.0 $468 -7426812345772867541\n", + "2022-07-22 $177767 26 sell call 2022-08-05 307.43 312.0 $468 -7426812345772867541\n", + "2022-07-22 $178153 24 sell call 2022-08-05 307.43 314.0 $386 -2797362842906850610\n", + "2022-07-22 $178926 23 sell call 2022-08-05 307.43 306.0 $773 -1876083750679958053\n", + "2022-07-22 $180858 22 sell call 2022-08-05 307.43 290.0 $1932 -8643732797815942690\n", + "2022-07-22 $182542 21 sell call 2022-08-05 307.43 293.0 $1684 4271176700303893826\n", + "2022-07-22 $184068 20 sell call 2022-08-05 307.43 295.0 $1526 8838667522047686512\n", + "2022-07-22 $185517 19 sell call 2022-08-05 307.43 296.0 $1449 -2614966738174973819\n", + "2022-07-22 $186853 18 sell call 2022-08-05 307.43 297.5 $1336 -1836068494659972360\n", + "2022-07-22 $188152 17 sell call 2022-08-05 307.43 298.0 $1299 6421038824664217778\n", + "2022-07-22 $189380 16 sell call 2022-08-05 307.43 299.0 $1228 4338767575600536033\n", + "2022-07-22 $190537 15 sell call 2022-08-05 307.43 300.0 $1157 -542273642330810193\n", + "2022-07-22 $191694 15 sell call 2022-08-05 307.43 300.0 $1157 -542273642330810193\n", + "2022-07-22 $192715 13 sell call 2022-08-05 307.43 302.0 $1021 1160758951400418429\n", + "2022-07-22 $193671 12 sell call 2022-08-05 307.43 303.0 $956 8922304273980173264\n", + "2022-07-22 $194503 11 sell call 2022-08-05 307.43 305.0 $832 -5166002797160164812\n", + "2022-07-22 $195876 10 sell call 2022-08-05 307.43 297.0 $1373 2879225475746149737\n", + "2022-07-22 $197429 9 sell call 2022-08-08 307.43 295.0 $1553 -538891730765301719\n", + "2022-07-22 $198982 9 sell call 2022-08-08 307.43 295.0 $1553 -538891730765301719\n", + "2022-07-22 $200458 7 sell call 2022-08-08 307.43 296.0 $1476 -1347776819408049145\n", + "2022-07-22 $201320 6 sell call 2022-08-08 307.43 305.0 $862 4402320323644845440\n", + "2022-07-22 $203386 5 sell call 2022-08-15 307.43 290.0 $2066 830008917561364724\n", + "2022-07-22 $205293 4 sell call 2022-08-15 307.43 292.0 $1907 4825672196987186739\n", + "2022-07-22 $206610 3 sell call 2022-08-15 307.43 300.0 $1317 -6684786794320625851\n", + "2022-07-22 $208263 2 sell call 2022-08-12 307.43 295.0 $1653 -853416972381410059\n", + "2022-07-22 $209841 1 sell call 2022-08-12 307.43 296.0 $1578 -2897599012339728459\n", + "2022-07-22 $210536 0 sell call 2022-08-12 307.43 310.0 $695 -7640350407024942505\n", + "2022-07-28 $207851 1 buy call 2022-12-16 306.81 300.0 $2685 -4111793404248323516\n", + "2022-07-28 $205420 2 buy call 2022-11-18 306.81 300.0 $2431 2583181202493647076\n", + "2022-07-28 $203622 3 buy call 2022-10-21 306.81 305.0 $1798 -1840414102725913613\n", + "2022-07-28 $202106 4 buy call 2022-10-21 306.81 310.0 $1516 -1636042156161523196\n", + "2022-07-28 $200847 5 buy call 2022-10-21 306.81 315.0 $1259 -2416611567300994412\n", + "2022-07-28 $198783 6 buy call 2022-09-16 306.81 295.0 $2064 -1203776852298206816\n", + "2022-07-28 $196930 7 buy call 2022-09-16 306.81 298.0 $1853 -3670675378929552903\n", + "2022-07-28 $195210 8 buy call 2022-09-16 306.81 300.0 $1720 9055359890306587767\n", + "2022-07-28 $193616 9 buy call 2022-09-16 306.81 302.0 $1594 5892620053519594822\n", + "2022-07-28 $192149 10 buy call 2022-09-16 306.81 304.0 $1467 -5356490064340791289\n", + "2022-07-28 $190741 11 buy call 2022-09-16 306.81 305.0 $1408 2088197425383440348\n", + "2022-07-28 $189393 12 buy call 2022-09-16 306.81 306.0 $1348 9219930921369934803\n", + "2022-07-28 $188160 13 buy call 2022-09-16 306.81 308.0 $1233 -371206490147360374\n", + "2022-07-28 $187038 14 buy call 2022-09-16 306.81 310.0 $1122 7425422623814143655\n", + "2022-07-28 $186019 15 buy call 2022-09-16 306.81 312.0 $1019 -9142197405929713616\n", + "2022-07-28 $185145 16 buy call 2022-09-16 306.81 315.0 $874 4912191467295434496\n", + "2022-07-28 $184483 17 buy call 2022-09-16 306.81 320.0 $662 -4982262075410583199\n", + "2022-07-28 $183858 18 buy call 2022-09-16 306.81 321.0 $625 8889936837880942376\n", + "2022-07-28 $182937 19 buy call 2022-09-16 306.81 314.0 $921 9118214633621881312\n", + "2022-07-28 $181059 20 buy call 2022-09-30 306.81 300.0 $1878 4477953487964373702\n", + "2022-07-28 $180249 21 buy call 2022-09-30 306.81 320.0 $810 -4033807860385292535\n", + "2022-07-28 $177304 22 buy call 2023-01-20 306.81 300.0 $2945 -2051544161048348512\n", + "2022-07-28 $175462 23 buy call 2023-01-20 306.81 320.0 $1842 5016346597582871624\n", + "2022-07-28 $174410 24 buy call 2022-09-02 306.81 308.0 $1052 8058754401725430703\n", + "2022-07-28 $173585 25 buy call 2022-08-26 306.81 310.0 $825 -5009649739013018379\n", + "2022-07-28 $172226 26 buy call 2022-08-24 306.81 300.0 $1359 -8050352874682101081\n", + "2022-07-28 $171186 27 buy call 2022-08-24 306.81 305.0 $1040 -7850752396785064054\n", + "2022-07-28 $170529 28 buy call 2022-08-31 306.81 315.0 $657 4200574248905721287\n", + "2022-07-28 $169340 29 buy call 2022-08-15 306.81 300.0 $1189 -6684786794320625851\n", + "2022-07-28 $168645 30 buy call 2022-08-15 306.81 308.0 $695 -256946261026329451\n", + "2022-07-28 $168002 31 buy call 2022-08-15 306.81 309.0 $643 7444524249315866296\n", + "2022-07-28 $167542 32 buy call 2022-08-15 306.81 313.0 $460 -6202058617062810113\n", + "2022-07-28 $167076 33 buy call 2022-08-17 306.81 314.0 $466 -17017849862271157\n", + "2022-07-28 $166685 34 buy call 2022-08-17 306.81 316.0 $391 2697035183080297414\n", + "2022-07-28 $166118 35 buy call 2022-08-12 306.81 310.0 $567 -7640350407024942505\n", + "2022-07-28 $165683 36 buy call 2022-08-12 306.81 313.0 $435 -8072011492876110837\n", + "2022-07-28 $165287 37 buy call 2022-08-12 306.81 314.0 $396 1000241437318323740\n", + "2022-07-28 $164928 38 buy call 2022-08-12 306.81 315.0 $359 -7825625542476300872\n", + "2022-07-28 $164090 39 buy call 2022-08-12 306.81 305.0 $838 -4287710677862850739\n", + "2022-07-28 $163766 40 buy call 2022-08-12 306.81 316.0 $324 -442588397167249605\n", + "2022-07-28 $162772 41 buy call 2022-08-12 306.81 302.5 $994 2738444296645840060\n", + "2022-07-28 $161467 42 buy call 2022-08-12 306.81 298.0 $1305 2444282463325686118\n", + "2022-07-28 $160304 43 buy call 2022-08-12 306.81 300.0 $1163 -5035193080230948724\n", + "2022-07-28 $160032 44 buy call 2022-08-19 306.81 321.0 $272 8703958874417785381\n", + "2022-07-28 $158747 45 buy call 2022-08-19 306.81 300.0 $1285 -5283151663082990351\n", + "2022-07-28 $157529 46 buy call 2022-08-19 306.81 301.0 $1218 -2811700190144746842\n", + "2022-07-28 $156377 47 buy call 2022-08-19 306.81 302.0 $1152 -2765541062628002627\n", + "2022-07-28 $155290 48 buy call 2022-08-19 306.81 303.0 $1087 -7876536770400591666\n", + "2022-07-28 $154265 49 buy call 2022-08-19 306.81 304.0 $1025 -3911552089770521062\n", + "2022-07-28 $153301 50 buy call 2022-08-19 306.81 305.0 $964 -1725836637963709063\n", + "2022-07-28 $152396 51 buy call 2022-08-19 306.81 306.0 $905 -1846026200665530113\n", + "2022-07-28 $151550 52 buy call 2022-08-19 306.81 307.0 $846 -5665070292185724702\n", + "2022-07-28 $150759 53 buy call 2022-08-19 306.81 308.0 $791 -179443718342514224\n", + "2022-07-28 $150021 54 buy call 2022-08-19 306.81 309.0 $738 -1961722768747461534\n", + "2022-07-28 $149333 55 buy call 2022-08-19 306.81 310.0 $688 184041502656363597\n", + "2022-07-28 $148740 56 buy call 2022-08-19 306.81 312.0 $593 110384763185242926\n", + "2022-07-28 $148191 57 buy call 2022-08-19 306.81 313.0 $549 1327247672140136248\n", + "2022-07-28 $147684 58 buy call 2022-08-19 306.81 314.0 $507 4475875203699159552\n", + "2022-07-28 $147216 59 buy call 2022-08-19 306.81 315.0 $468 -326908826138926982\n", + "2022-07-28 $146786 60 buy call 2022-08-19 306.81 316.0 $430 5771584949962023652\n", + "2022-07-28 $146424 61 buy call 2022-08-19 306.81 318.0 $362 963771520994418521\n", + "2022-07-28 $146125 62 buy call 2022-08-19 306.81 320.0 $299 9037905491741229471\n", + "2022-07-28 $144478 63 buy call 2022-08-19 306.81 295.0 $1647 -2158585860720523344\n", + "2022-07-28 $144149 64 buy call 2022-08-19 306.81 319.0 $329 -881604924117875481\n", + "2022-07-28 $142348 65 buy call 2022-08-19 306.81 293.0 $1801 5978224636809747002\n", + "2022-07-29 $140366 66 buy call 2022-11-18 309.82 310.0 $1982 2350409468789522819\n", + "2022-07-29 $138659 67 buy call 2022-11-18 309.82 315.0 $1707 -7673787481471569312\n", + "2022-07-29 $135801 68 buy call 2022-12-16 309.82 300.0 $2858 -4111793404248323516\n", + "2022-07-29 $133259 69 buy call 2022-12-16 309.82 305.0 $2542 -1586910643101868327\n", + "2022-07-29 $131308 70 buy call 2022-10-21 309.82 305.0 $1951 -1840414102725913613\n", + "2022-07-29 $129539 71 buy call 2022-10-21 309.82 308.0 $1769 -1390702759216590671\n", + "2022-07-29 $127885 72 buy call 2022-10-21 309.82 310.0 $1654 -1636042156161523196\n", + "2022-07-29 $126503 73 buy call 2022-10-21 309.82 315.0 $1382 -2416611567300994412\n", + "2022-07-29 $125273 74 buy call 2022-10-21 309.82 318.0 $1230 -7435574087108883268\n", + "2022-07-29 $124352 75 buy call 2022-10-21 309.82 325.0 $921 -9184000126740890195\n", + "2022-07-29 $122802 76 buy call 2022-09-16 309.82 305.0 $1550 2088197425383440348\n", + "2022-07-29 $121314 77 buy call 2022-09-16 309.82 306.0 $1488 9219930921369934803\n", + "2022-07-29 $119948 78 buy call 2022-09-16 309.82 308.0 $1366 -371206490147360374\n", + "2022-07-29 $118698 79 buy call 2022-09-16 309.82 310.0 $1250 7425422623814143655\n", + "2022-07-29 $117560 80 buy call 2022-09-16 309.82 312.0 $1138 -9142197405929713616\n", + "2022-07-29 $116578 81 buy call 2022-09-16 309.82 315.0 $982 4912191467295434496\n", + "2022-07-29 $114696 82 buy call 2022-09-16 309.82 300.0 $1882 9055359890306587767\n", + "2022-07-29 $113944 83 buy call 2022-09-16 309.82 320.0 $752 -4982262075410583199\n", + "2022-07-29 $113273 84 buy call 2022-09-16 309.82 322.0 $671 8378766201745258569\n", + "2022-07-29 $112640 85 buy call 2022-09-16 309.82 323.0 $633 3906900675168859733\n", + "2022-07-29 $112044 86 buy call 2022-09-16 309.82 324.0 $596 -3897733397108221861\n", + "2022-07-29 $111483 87 buy call 2022-09-16 309.82 325.0 $561 7235402060632488724\n", + "2022-07-29 $109708 88 buy call 2022-09-30 309.82 304.0 $1775 -3564212942173422022\n", + "2022-07-29 $108801 89 buy call 2022-09-30 309.82 320.0 $907 -4033807860385292535\n", + "2022-07-29 $106115 90 buy call 2023-03-17 309.82 315.0 $2686 -7813385614478943690\n", + "2022-07-29 $102999 91 buy call 2023-01-20 309.82 300.0 $3116 -2051544161048348512\n", + "2022-07-29 $98879 92 buy call 2023-06-16 309.82 300.0 $4120 -1363441500456492931\n", + "2022-07-29 $95618 93 buy call 2023-06-16 309.82 315.0 $3261 -2889756824219820397\n", + "2022-07-29 $94508 94 buy call 2022-08-12 309.82 303.0 $1110 -6443492661361286507\n", + "2022-07-29 $93601 95 buy call 2022-08-12 309.82 306.0 $907 3603998716265498136\n", + "2022-07-29 $92757 96 buy call 2022-08-12 309.82 307.0 $844 8558443414842978881\n", + "2022-07-29 $92032 97 buy call 2022-08-12 309.82 309.0 $725 7014392922264365656\n", + "2022-07-29 $91363 98 buy call 2022-08-12 309.82 310.0 $669 -7640350407024942505\n", + "2022-07-29 $90798 99 buy call 2022-08-12 309.82 312.0 $565 5055507318595076457\n", + "2022-07-29 $90280 100 buy call 2022-08-12 309.82 313.0 $518 -8072011492876110837\n", + "2022-07-29 $89808 101 buy call 2022-08-12 309.82 314.0 $472 1000241437318323740\n", + "2022-07-29 $89378 102 buy call 2022-08-12 309.82 315.0 $430 -7825625542476300872\n", + "2022-07-29 $88989 103 buy call 2022-08-12 309.82 316.0 $389 -442588397167249605\n", + "2022-07-29 $88788 104 buy call 2022-08-12 309.82 322.0 $201 4696717474512212982\n", + "2022-07-29 $88421 105 buy call 2022-08-31 309.82 325.0 $367 -5744630672774820833\n", + "2022-07-29 $87958 106 buy call 2022-08-17 309.82 316.0 $463 2697035183080297414\n", + "2022-07-29 $87205 107 buy call 2022-08-17 309.82 310.0 $753 8378282488058959543\n", + "2022-07-29 $86506 108 buy call 2022-08-15 309.82 310.0 $699 -4557961140354114238\n", + "2022-07-29 $85861 109 buy call 2022-08-15 309.82 311.0 $645 4533161931036923515\n", + "2022-07-29 $85519 110 buy call 2022-08-15 309.82 318.0 $342 -7692968411262688161\n", + "2022-07-29 $84040 111 buy call 2022-08-22 309.82 300.0 $1479 7363372308253801883\n", + "2022-07-29 $83396 112 buy call 2022-08-19 309.82 313.0 $644 1327247672140136248\n", + "2022-07-29 $82798 113 buy call 2022-08-19 309.82 314.0 $598 4475875203699159552\n", + "2022-07-29 $82245 114 buy call 2022-08-19 309.82 315.0 $553 -326908826138926982\n", + "2022-07-29 $81736 115 buy call 2022-08-19 309.82 316.0 $509 5771584949962023652\n", + "2022-07-29 $81306 116 buy call 2022-08-19 309.82 318.0 $430 963771520994418521\n", + "2022-07-29 $80913 117 buy call 2022-08-19 309.82 319.0 $393 -881604924117875481\n", + "2022-07-29 $80553 118 buy call 2022-08-19 309.82 320.0 $360 9037905491741229471\n", + "2022-07-29 $80226 119 buy call 2022-08-19 309.82 321.0 $327 8703958874417785381\n", + "2022-07-29 $79532 120 buy call 2022-08-19 309.82 312.0 $694 110384763185242926\n", + "2022-07-29 $79234 121 buy call 2022-08-19 309.82 322.0 $298 6336999942359182511\n", + "2022-07-29 $78989 122 buy call 2022-08-19 309.82 324.0 $245 1461520172742928435\n", + "2022-07-29 $78768 123 buy call 2022-08-19 309.82 325.0 $221 4774562968261144238\n", + "2022-07-29 $78498 124 buy call 2022-08-19 309.82 323.0 $270 -920044916225208907\n", + "2022-07-29 $77640 125 buy call 2022-08-19 309.82 309.0 $858 -1961722768747461534\n", + "2022-07-29 $76839 126 buy call 2022-08-19 309.82 310.0 $801 184041502656363597\n", + "2022-07-29 $75530 127 buy call 2022-08-19 309.82 302.0 $1309 -2765541062628002627\n", + "2022-07-29 $74291 128 buy call 2022-08-19 309.82 303.0 $1239 -7876536770400591666\n", + "2022-07-29 $73120 129 buy call 2022-08-19 309.82 304.0 $1171 -3911552089770521062\n", + "2022-07-29 $72016 130 buy call 2022-08-19 309.82 305.0 $1104 -1725836637963709063\n", + "2022-07-29 $70976 131 buy call 2022-08-19 309.82 306.0 $1040 -1846026200665530113\n", + "2022-07-29 $69999 132 buy call 2022-08-19 309.82 307.0 $977 -5665070292185724702\n", + "2022-07-29 $69082 133 buy call 2022-08-19 309.82 308.0 $917 -179443718342514224\n", + "2022-07-29 $67628 134 buy call 2022-08-19 309.82 300.0 $1454 -5283151663082990351\n", + "2022-07-30 $69908 133 sell call 2022-10-21 315.49 305.0 $2280 -1840414102725913613\n", + "2022-07-30 $72188 133 sell call 2022-10-21 315.49 305.0 $2280 -1840414102725913613\n", + "2022-07-30 $74278 131 sell call 2022-10-21 315.49 308.0 $2090 -1390702759216590671\n", + "2022-07-30 $76242 130 sell call 2022-10-21 315.49 310.0 $1964 -1636042156161523196\n", + "2022-07-30 $78206 130 sell call 2022-10-21 315.49 310.0 $1964 -1636042156161523196\n", + "2022-07-30 $79871 128 sell call 2022-10-21 315.49 315.0 $1665 -2416611567300994412\n", + "2022-07-30 $81536 128 sell call 2022-10-21 315.49 315.0 $1665 -2416611567300994412\n", + "2022-07-30 $82680 126 sell call 2022-10-21 315.49 325.0 $1144 -9184000126740890195\n", + "2022-07-30 $84177 125 sell call 2022-10-21 315.49 318.0 $1497 -7435574087108883268\n", + "2022-07-30 $87103 124 sell call 2022-11-18 315.49 300.0 $2926 2583181202493647076\n", + "2022-07-30 $89381 123 sell call 2022-11-18 315.49 310.0 $2278 2350409468789522819\n", + "2022-07-30 $91363 122 sell call 2022-11-18 315.49 315.0 $1982 -7673787481471569312\n", + "2022-07-30 $94558 121 sell call 2022-12-16 315.49 300.0 $3195 -4111793404248323516\n", + "2022-07-30 $97753 121 sell call 2022-12-16 315.49 300.0 $3195 -4111793404248323516\n", + "2022-07-30 $100623 119 sell call 2022-12-16 315.49 305.0 $2870 -1586910643101868327\n", + "2022-07-30 $103249 118 sell call 2022-09-16 315.49 295.0 $2626 -1203776852298206816\n", + "2022-07-30 $105643 117 sell call 2022-09-16 315.49 298.0 $2394 -3670675378929552903\n", + "2022-07-30 $107885 116 sell call 2022-09-16 315.49 300.0 $2242 9055359890306587767\n", + "2022-07-30 $110127 116 sell call 2022-09-16 315.49 300.0 $2242 9055359890306587767\n", + "2022-07-30 $112221 114 sell call 2022-09-16 315.49 302.0 $2094 5892620053519594822\n", + "2022-07-30 $114173 113 sell call 2022-09-16 315.49 304.0 $1952 -5356490064340791289\n", + "2022-07-30 $116053 112 sell call 2022-09-16 315.49 305.0 $1880 2088197425383440348\n", + "2022-07-30 $117933 112 sell call 2022-09-16 315.49 305.0 $1880 2088197425383440348\n", + "2022-07-30 $119745 110 sell call 2022-09-16 315.49 306.0 $1812 9219930921369934803\n", + "2022-07-30 $121557 110 sell call 2022-09-16 315.49 306.0 $1812 9219930921369934803\n", + "2022-07-30 $123233 108 sell call 2022-09-16 315.49 308.0 $1676 -371206490147360374\n", + "2022-07-30 $124909 108 sell call 2022-09-16 315.49 308.0 $1676 -371206490147360374\n", + "2022-07-30 $126454 106 sell call 2022-09-16 315.49 310.0 $1545 7425422623814143655\n", + "2022-07-30 $127999 106 sell call 2022-09-16 315.49 310.0 $1545 7425422623814143655\n", + "2022-07-30 $129418 104 sell call 2022-09-16 315.49 312.0 $1419 -9142197405929713616\n", + "2022-07-30 $130837 104 sell call 2022-09-16 315.49 312.0 $1419 -9142197405929713616\n", + "2022-07-30 $132077 102 sell call 2022-09-16 315.49 315.0 $1240 4912191467295434496\n", + "2022-07-30 $133317 102 sell call 2022-09-16 315.49 315.0 $1240 4912191467295434496\n", + "2022-07-30 $134286 100 sell call 2022-09-16 315.49 320.0 $969 -4982262075410583199\n", + "2022-07-30 $135255 100 sell call 2022-09-16 315.49 320.0 $969 -4982262075410583199\n", + "2022-07-30 $136174 98 sell call 2022-09-16 315.49 321.0 $919 8889936837880942376\n", + "2022-07-30 $137046 97 sell call 2022-09-16 315.49 322.0 $872 8378766201745258569\n", + "2022-07-30 $137871 96 sell call 2022-09-16 315.49 323.0 $825 3906900675168859733\n", + "2022-07-30 $138652 95 sell call 2022-09-16 315.49 324.0 $781 -3897733397108221861\n", + "2022-07-30 $139389 94 sell call 2022-09-16 315.49 325.0 $737 7235402060632488724\n", + "2022-07-30 $140688 93 sell call 2022-09-16 315.49 314.0 $1299 9118214633621881312\n", + "2022-07-30 $143078 92 sell call 2022-09-30 315.49 300.0 $2390 4477953487964373702\n", + "2022-07-30 $145184 91 sell call 2022-09-30 315.49 304.0 $2106 -3564212942173422022\n", + "2022-07-30 $146320 90 sell call 2022-09-30 315.49 320.0 $1136 -4033807860385292535\n", + "2022-07-30 $147456 90 sell call 2022-09-30 315.49 320.0 $1136 -4033807860385292535\n", + "2022-07-30 $149694 88 sell call 2023-01-20 315.49 320.0 $2238 5016346597582871624\n", + "2022-07-30 $152674 87 sell call 2023-03-17 315.49 315.0 $2980 -7813385614478943690\n", + "2022-07-30 $156118 86 sell call 2023-01-20 315.49 300.0 $3444 -2051544161048348512\n", + "2022-07-30 $159562 86 sell call 2023-01-20 315.49 300.0 $3444 -2051544161048348512\n", + "2022-07-30 $164025 84 sell call 2023-06-16 315.49 300.0 $4463 -1363441500456492931\n", + "2022-07-30 $167592 83 sell call 2023-06-16 315.49 315.0 $3567 -2889756824219820397\n", + "2022-07-30 $168415 82 sell call 2022-08-12 315.49 312.0 $823 5055507318595076457\n", + "2022-07-30 $169181 81 sell call 2022-08-12 315.49 313.0 $766 -8072011492876110837\n", + "2022-07-30 $169947 81 sell call 2022-08-12 315.49 313.0 $766 -8072011492876110837\n", + "2022-07-30 $170653 79 sell call 2022-08-12 315.49 314.0 $706 1000241437318323740\n", + "2022-07-30 $171359 79 sell call 2022-08-12 315.49 314.0 $706 1000241437318323740\n", + "2022-07-30 $172008 77 sell call 2022-08-12 315.49 315.0 $649 -7825625542476300872\n", + "2022-07-30 $172657 77 sell call 2022-08-12 315.49 315.0 $649 -7825625542476300872\n", + "2022-07-30 $173248 75 sell call 2022-08-12 315.49 316.0 $591 -442588397167249605\n", + "2022-07-30 $173839 75 sell call 2022-08-12 315.49 316.0 $591 -442588397167249605\n", + "2022-07-30 $174162 73 sell call 2022-08-12 315.49 322.0 $323 4696717474512212982\n", + "2022-07-30 $175293 72 sell call 2022-08-15 315.49 308.0 $1131 -256946261026329451\n", + "2022-07-30 $176353 71 sell call 2022-08-15 315.49 309.0 $1060 7444524249315866296\n", + "2022-07-30 $177345 70 sell call 2022-08-15 315.49 310.0 $992 -4557961140354114238\n", + "2022-07-30 $178270 69 sell call 2022-08-15 315.49 311.0 $925 4533161931036923515\n", + "2022-07-30 $179064 68 sell call 2022-08-15 315.49 313.0 $794 -6202058617062810113\n", + "2022-07-30 $179587 67 sell call 2022-08-15 315.49 318.0 $523 -7692968411262688161\n", + "2022-07-30 $181343 66 sell call 2022-08-15 315.49 300.0 $1756 -6684786794320625851\n", + "2022-07-30 $182304 65 sell call 2022-08-12 315.49 310.0 $961 -7640350407024942505\n", + "2022-07-30 $183265 65 sell call 2022-08-12 315.49 310.0 $961 -7640350407024942505\n", + "2022-07-30 $184295 63 sell call 2022-08-12 315.49 309.0 $1030 7014392922264365656\n", + "2022-07-30 $186028 62 sell call 2022-08-12 315.49 300.0 $1733 -5035193080230948724\n", + "2022-07-30 $187554 61 sell call 2022-08-12 315.49 302.5 $1526 2738444296645840060\n", + "2022-07-30 $189041 60 sell call 2022-08-12 315.49 303.0 $1487 -6443492661361286507\n", + "2022-07-30 $190368 59 sell call 2022-08-12 315.49 305.0 $1327 -4287710677862850739\n", + "2022-07-30 $191612 58 sell call 2022-08-12 315.49 306.0 $1244 3603998716265498136\n", + "2022-07-30 $192787 57 sell call 2022-08-12 315.49 307.0 $1175 8558443414842978881\n", + "2022-07-30 $194693 56 sell call 2022-08-12 315.49 298.0 $1906 2444282463325686118\n", + "2022-07-30 $195933 55 sell call 2022-08-26 315.49 310.0 $1240 -5009649739013018379\n", + "2022-07-30 $197841 54 sell call 2022-08-24 315.49 300.0 $1908 -8050352874682101081\n", + "2022-07-30 $199361 53 sell call 2022-08-24 315.49 305.0 $1520 -7850752396785064054\n", + "2022-07-30 $199879 52 sell call 2022-08-31 315.49 325.0 $518 -5744630672774820833\n", + "2022-07-30 $201362 51 sell call 2022-09-02 315.49 308.0 $1483 8058754401725430703\n", + "2022-07-30 $202363 50 sell call 2022-08-31 315.49 315.0 $1001 4200574248905721287\n", + "2022-07-30 $204802 49 sell call 2022-08-19 315.49 293.0 $2439 5978224636809747002\n", + "2022-07-30 $207061 48 sell call 2022-08-19 315.49 295.0 $2259 -2158585860720523344\n", + "2022-07-30 $208900 47 sell call 2022-08-19 315.49 300.0 $1839 -5283151663082990351\n", + "2022-07-30 $210739 47 sell call 2022-08-19 315.49 300.0 $1839 -5283151663082990351\n", + "2022-07-30 $212504 45 sell call 2022-08-19 315.49 301.0 $1765 -2811700190144746842\n", + "2022-07-30 $214189 44 sell call 2022-08-19 315.49 302.0 $1685 -2765541062628002627\n", + "2022-07-30 $215874 44 sell call 2022-08-19 315.49 302.0 $1685 -2765541062628002627\n", + "2022-07-30 $217480 42 sell call 2022-08-19 315.49 303.0 $1606 -7876536770400591666\n", + "2022-07-30 $219086 42 sell call 2022-08-19 315.49 303.0 $1606 -7876536770400591666\n", + "2022-07-30 $220131 40 sell call 2022-08-17 315.49 310.0 $1045 8378282488058959543\n", + "2022-07-30 $220924 39 sell call 2022-08-17 315.49 314.0 $793 -17017849862271157\n", + "2022-07-30 $221600 38 sell call 2022-08-17 315.49 316.0 $676 2697035183080297414\n", + "2022-07-30 $222276 38 sell call 2022-08-17 315.49 316.0 $676 2697035183080297414\n", + "2022-07-30 $223803 36 sell call 2022-08-19 315.49 304.0 $1527 -3911552089770521062\n", + "2022-07-30 $225330 36 sell call 2022-08-19 315.49 304.0 $1527 -3911552089770521062\n", + "2022-07-30 $226783 34 sell call 2022-08-19 315.49 305.0 $1453 -1725836637963709063\n", + "2022-07-30 $228236 34 sell call 2022-08-19 315.49 305.0 $1453 -1725836637963709063\n", + "2022-07-30 $229542 32 sell call 2022-08-19 315.49 307.0 $1306 -5665070292185724702\n", + "2022-07-30 $230848 32 sell call 2022-08-19 315.49 307.0 $1306 -5665070292185724702\n", + "2022-07-30 $232712 30 sell call 2022-08-22 315.49 300.0 $1864 7363372308253801883\n", + "2022-07-30 $234090 29 sell call 2022-08-19 315.49 306.0 $1378 -1846026200665530113\n", + "2022-07-30 $235468 29 sell call 2022-08-19 315.49 306.0 $1378 -1846026200665530113\n", + "2022-07-30 $236701 27 sell call 2022-08-19 315.49 308.0 $1233 -179443718342514224\n", + "2022-07-30 $237934 27 sell call 2022-08-19 315.49 308.0 $1233 -179443718342514224\n", + "2022-07-30 $239100 25 sell call 2022-08-19 315.49 309.0 $1166 -1961722768747461534\n", + "2022-07-30 $240266 25 sell call 2022-08-19 315.49 309.0 $1166 -1961722768747461534\n", + "2022-07-30 $241364 23 sell call 2022-08-19 315.49 310.0 $1098 184041502656363597\n", + "2022-07-30 $242462 23 sell call 2022-08-19 315.49 310.0 $1098 184041502656363597\n", + "2022-07-30 $243426 21 sell call 2022-08-19 315.49 312.0 $964 110384763185242926\n", + "2022-07-30 $244390 21 sell call 2022-08-19 315.49 312.0 $964 110384763185242926\n", + "2022-07-30 $245297 19 sell call 2022-08-19 315.49 313.0 $907 1327247672140136248\n", + "2022-07-30 $246204 19 sell call 2022-08-19 315.49 313.0 $907 1327247672140136248\n", + "2022-07-30 $247051 17 sell call 2022-08-19 315.49 314.0 $847 4475875203699159552\n", + "2022-07-30 $247898 17 sell call 2022-08-19 315.49 314.0 $847 4475875203699159552\n", + "2022-07-30 $248688 15 sell call 2022-08-19 315.49 315.0 $790 -326908826138926982\n", + "2022-07-30 $249478 15 sell call 2022-08-19 315.49 315.0 $790 -326908826138926982\n", + "2022-07-30 $250208 13 sell call 2022-08-19 315.49 316.0 $730 5771584949962023652\n", + "2022-07-30 $250938 13 sell call 2022-08-19 315.49 316.0 $730 5771584949962023652\n", + "2022-07-30 $251564 11 sell call 2022-08-19 315.49 318.0 $626 963771520994418521\n", + "2022-07-30 $252190 11 sell call 2022-08-19 315.49 318.0 $626 963771520994418521\n", + "2022-07-30 $252768 9 sell call 2022-08-19 315.49 319.0 $578 -881604924117875481\n", + "2022-07-30 $253346 9 sell call 2022-08-19 315.49 319.0 $578 -881604924117875481\n", + "2022-07-30 $253881 7 sell call 2022-08-19 315.49 320.0 $535 9037905491741229471\n", + "2022-07-30 $254416 7 sell call 2022-08-19 315.49 320.0 $535 9037905491741229471\n", + "2022-07-30 $254908 5 sell call 2022-08-19 315.49 321.0 $492 8703958874417785381\n", + "2022-07-30 $255400 5 sell call 2022-08-19 315.49 321.0 $492 8703958874417785381\n", + "2022-07-30 $255847 3 sell call 2022-08-19 315.49 322.0 $447 6336999942359182511\n", + "2022-07-30 $256256 2 sell call 2022-08-19 315.49 323.0 $409 -920044916225208907\n", + "2022-07-30 $256628 1 sell call 2022-08-19 315.49 324.0 $372 1461520172742928435\n", + "2022-07-30 $256968 0 sell call 2022-08-19 315.49 325.0 $340 4774562968261144238\n", + "2022-08-02 $256407 1 buy call 2022-08-17 315.28 318.0 $561 -7420658028163706774\n", + "2022-08-02 $256191 2 buy call 2022-08-19 315.28 329.0 $216 -149253716656912393\n", + "2022-08-02 $254355 3 buy call 2022-08-19 315.28 300.0 $1836 -5283151663082990351\n", + "2022-08-02 $254161 4 buy call 2022-08-19 315.28 330.0 $194 8325235061739943038\n", + "2022-08-02 $253920 5 buy call 2022-08-19 315.28 328.0 $241 -3696361239449780335\n", + "2022-08-02 $253652 6 buy call 2022-08-19 315.28 327.0 $268 3845093211098603636\n", + "2022-08-02 $253355 7 buy call 2022-08-19 315.28 326.0 $297 -2625594106826175040\n", + "2022-08-02 $253026 8 buy call 2022-08-19 315.28 325.0 $329 4774562968261144238\n", + "2022-08-02 $252664 9 buy call 2022-08-19 315.28 324.0 $362 1461520172742928435\n", + "2022-08-02 $252265 10 buy call 2022-08-19 315.28 323.0 $399 -920044916225208907\n", + "2022-08-02 $251827 11 buy call 2022-08-19 315.28 322.0 $438 6336999942359182511\n", + "2022-08-02 $251348 12 buy call 2022-08-19 315.28 321.0 $479 8703958874417785381\n", + "2022-08-02 $250826 13 buy call 2022-08-19 315.28 320.0 $522 9037905491741229471\n", + "2022-08-02 $250257 14 buy call 2022-08-19 315.28 319.0 $569 -881604924117875481\n", + "2022-08-02 $249640 15 buy call 2022-08-19 315.28 318.0 $617 963771520994418521\n", + "2022-08-02 $248196 16 buy call 2022-08-19 315.28 305.0 $1444 -1725836637963709063\n", + "2022-08-02 $247529 17 buy call 2022-08-19 315.28 317.0 $667 -3454809255154166717\n", + "2022-08-02 $246754 18 buy call 2022-08-19 315.28 315.0 $775 -326908826138926982\n", + "2022-08-02 $245919 19 buy call 2022-08-19 315.28 314.0 $835 4475875203699159552\n", + "2022-08-02 $244832 20 buy call 2022-08-19 315.28 310.0 $1087 184041502656363597\n", + "2022-08-02 $244110 21 buy call 2022-08-19 315.28 316.0 $722 5771584949962023652\n", + "2022-08-02 $243591 22 buy call 2022-08-31 315.28 325.0 $519 -5744630672774820833\n", + "2022-08-02 $242815 23 buy call 2022-09-02 315.28 320.0 $776 -8089452547907446768\n", + "2022-08-02 $242001 24 buy call 2022-08-26 315.28 317.0 $814 1564194502268419773\n", + "2022-08-02 $241239 25 buy call 2022-08-26 315.28 318.0 $762 8722174339446881649\n", + "2022-08-02 $240576 26 buy call 2022-08-26 315.28 320.0 $663 -9214164218447159699\n", + "2022-08-02 $240160 27 buy call 2022-08-26 315.28 326.0 $416 1485344411810292430\n", + "2022-08-02 $239845 28 buy call 2022-08-29 315.28 330.0 $315 6450249372679235286\n", + "2022-08-02 $239155 29 buy call 2022-08-29 315.28 320.0 $690 -7513014193381978038\n", + "2022-08-02 $235825 30 buy call 2023-06-16 315.28 320.0 $3330 -8543643262924311048\n", + "2022-08-02 $234072 31 buy call 2023-01-20 315.28 330.0 $1753 -7634800726445698532\n", + "2022-08-02 $232069 32 buy call 2023-01-20 315.28 325.0 $2003 -3763234862065412824\n", + "2022-08-02 $229529 33 buy call 2023-01-20 315.28 315.0 $2540 -1160799054103101609\n", + "2022-08-02 $226525 34 buy call 2023-03-17 315.28 315.0 $3004 -7813385614478943690\n", + "2022-08-02 $225274 35 buy call 2022-09-30 315.28 318.0 $1251 161798131348179494\n", + "2022-08-02 $223799 36 buy call 2022-09-30 315.28 314.0 $1475 8495826245002498471\n", + "2022-08-02 $223342 37 buy call 2022-09-09 315.28 330.0 $457 635577668340249233\n", + "2022-08-02 $222367 38 buy call 2022-09-16 315.28 320.0 $975 -4982262075410583199\n", + "2022-08-02 $221290 39 buy call 2022-09-16 315.28 318.0 $1077 7984073492454886617\n", + "2022-08-02 $220102 40 buy call 2022-09-16 315.28 316.0 $1188 2948943260488568204\n", + "2022-08-02 $218857 41 buy call 2022-09-16 315.28 315.0 $1245 4912191467295434496\n", + "2022-08-02 $217309 42 buy call 2022-09-16 315.28 310.0 $1548 7425422623814143655\n", + "2022-08-02 $215424 43 buy call 2022-09-16 315.28 305.0 $1885 2088197425383440348\n", + "2022-08-02 $214875 44 buy call 2022-09-16 315.28 330.0 $549 7994759090845790512\n", + "2022-08-02 $214175 45 buy call 2022-09-16 315.28 326.0 $700 -8620932746335006413\n", + "2022-08-02 $213434 46 buy call 2022-09-16 315.28 325.0 $741 7235402060632488724\n", + "2022-08-02 $211932 47 buy call 2022-12-16 315.28 330.0 $1502 1916921585722716522\n", + "2022-08-02 $210240 48 buy call 2022-12-16 315.28 326.0 $1692 6608101749884592263\n", + "2022-08-02 $208398 49 buy call 2022-12-16 315.28 323.0 $1842 3898630635046306224\n", + "2022-08-02 $206398 50 buy call 2022-12-16 315.28 320.0 $2000 -3593526486558320860\n", + "2022-08-02 $203093 51 buy call 2022-12-30 315.28 300.0 $3305 6721270174132286778\n", + "2022-08-02 $201419 52 buy call 2022-10-21 315.28 315.0 $1674 -2416611567300994412\n", + "2022-08-02 $199443 53 buy call 2022-10-21 315.28 310.0 $1976 -1636042156161523196\n", + "2022-08-02 $198041 54 buy call 2022-10-21 315.28 320.0 $1402 5734182855886154633\n", + "2022-08-02 $196804 55 buy call 2022-11-18 315.28 330.0 $1237 -531662227588135952\n", + "2022-08-03 $195895 56 buy call 2022-08-31 314.3 316.0 $909 -7300919139856864916\n", + "2022-08-03 $194880 57 buy call 2022-09-02 314.3 315.0 $1015 -5747960820442585840\n", + "2022-08-03 $194430 58 buy call 2022-08-29 314.3 325.0 $450 8158914825044472632\n", + "2022-08-03 $193056 59 buy call 2022-10-21 314.3 320.0 $1374 5734182855886154633\n", + "2022-08-03 $192439 60 buy call 2022-09-09 314.3 325.0 $617 83360481313816941\n", + "2022-08-03 $191718 61 buy call 2022-09-16 314.3 325.0 $721 7235402060632488724\n", + "2022-08-03 $190954 62 buy call 2022-09-16 314.3 324.0 $764 -3897733397108221861\n", + "2022-08-03 $190100 63 buy call 2022-09-16 314.3 322.0 $854 8378766201745258569\n", + "2022-08-03 $188247 64 buy call 2022-09-16 314.3 305.0 $1853 2088197425383440348\n", + "2022-08-03 $186725 65 buy call 2022-09-16 314.3 310.0 $1522 7425422623814143655\n", + "2022-08-03 $185506 66 buy call 2022-09-16 314.3 315.0 $1219 4912191467295434496\n", + "2022-08-03 $184343 67 buy call 2022-09-16 314.3 316.0 $1163 2948943260488568204\n", + "2022-08-03 $183289 68 buy call 2022-09-16 314.3 318.0 $1054 7984073492454886617\n", + "2022-08-03 $182338 69 buy call 2022-09-16 314.3 320.0 $951 -4982262075410583199\n", + "2022-08-03 $182122 70 buy call 2022-08-19 314.3 328.0 $216 -3696361239449780335\n", + "2022-08-03 $181929 71 buy call 2022-08-19 314.3 329.0 $193 -149253716656912393\n", + "2022-08-03 $181139 72 buy call 2022-08-19 314.3 314.0 $790 4475875203699159552\n", + "2022-08-03 $180405 73 buy call 2022-08-19 314.3 315.0 $734 -326908826138926982\n", + "2022-08-03 $179724 74 buy call 2022-08-19 314.3 316.0 $681 5771584949962023652\n", + "2022-08-03 $179095 75 buy call 2022-08-19 314.3 317.0 $629 -3454809255154166717\n", + "2022-08-03 $178516 76 buy call 2022-08-19 314.3 318.0 $579 963771520994418521\n", + "2022-08-03 $177984 77 buy call 2022-08-19 314.3 319.0 $532 -881604924117875481\n", + "2022-08-03 $177135 78 buy call 2022-08-19 314.3 313.0 $849 1327247672140136248\n", + "2022-08-03 $176647 79 buy call 2022-08-19 314.3 320.0 $488 9037905491741229471\n", + "2022-08-03 $176242 80 buy call 2022-08-19 314.3 322.0 $405 6336999942359182511\n", + "2022-08-03 $175875 81 buy call 2022-08-19 314.3 323.0 $367 -920044916225208907\n", + "2022-08-03 $175542 82 buy call 2022-08-19 314.3 324.0 $333 1461520172742928435\n", + "2022-08-03 $175242 83 buy call 2022-08-19 314.3 325.0 $300 4774562968261144238\n", + "2022-08-03 $174972 84 buy call 2022-08-19 314.3 326.0 $270 -2625594106826175040\n", + "2022-08-03 $174527 85 buy call 2022-08-19 314.3 321.0 $445 8703958874417785381\n", + "2022-08-03 $173618 86 buy call 2022-08-19 314.3 312.0 $909 110384763185242926\n", + "2022-08-03 $172582 87 buy call 2022-08-19 314.3 310.0 $1036 184041502656363597\n", + "2022-08-03 $172345 88 buy call 2022-08-22 314.3 328.0 $237 -7252422956742746065\n", + "2022-08-03 $171988 89 buy call 2022-08-22 314.3 324.0 $357 659197350150759877\n", + "2022-08-03 $171813 90 buy call 2022-08-17 314.3 328.0 $175 4054862668751315285\n", + "2022-08-03 $171084 91 buy call 2022-08-17 314.3 314.0 $729 -17017849862271157\n", + "2022-08-03 $170564 92 buy call 2022-08-17 314.3 318.0 $520 -7420658028163706774\n", + "2022-08-03 $169945 93 buy call 2022-08-17 314.3 316.0 $619 2697035183080297414\n", + "2022-08-03 $167360 94 buy call 2022-11-18 314.3 305.0 $2585 4432929820030088660\n", + "2022-08-03 $165116 95 buy call 2023-01-20 314.3 320.0 $2244 5016346597582871624\n", + "2022-08-03 $162595 96 buy call 2023-01-20 314.3 315.0 $2521 -1160799054103101609\n", + "2022-08-03 $159781 97 buy call 2023-01-20 314.3 310.0 $2814 9085561166835165349\n", + "2022-08-04 $158515 98 buy call 2022-10-21 322.83 330.0 $1266 8788194628230283683\n", + "2022-08-04 $156451 99 buy call 2022-10-21 322.83 316.0 $2064 -8754144235732425746\n", + "2022-08-04 $154635 100 buy call 2022-10-21 322.83 320.0 $1816 5734182855886154633\n", + "2022-08-04 $153107 101 buy call 2022-10-21 322.83 325.0 $1528 -9184000126740890195\n", + "2022-08-04 $150845 102 buy call 2022-12-16 322.83 323.0 $2262 3898630635046306224\n", + "2022-08-04 $148752 103 buy call 2022-12-16 322.83 326.0 $2093 6608101749884592263\n", + "2022-08-04 $147918 104 buy call 2022-09-16 322.83 330.0 $834 7994759090845790512\n", + "2022-08-04 $147131 105 buy call 2022-09-16 322.83 331.0 $787 30112506792343782\n", + "2022-08-04 $146388 106 buy call 2022-09-16 322.83 332.0 $743 1581975766618647869\n", + "2022-08-04 $145688 107 buy call 2022-09-16 322.83 333.0 $700 3472940321870127052\n", + "2022-08-04 $145068 108 buy call 2022-09-16 322.83 335.0 $620 -5686335706457964913\n", + "2022-08-04 $144558 109 buy call 2022-09-16 322.83 338.0 $510 -2693128577430713567\n", + "2022-08-04 $143575 110 buy call 2022-09-16 322.83 327.0 $983 -2611878370286919371\n", + "2022-08-04 $142484 111 buy call 2022-09-16 322.83 325.0 $1091 7235402060632488724\n", + "2022-08-04 $141447 112 buy call 2022-09-16 322.83 326.0 $1037 -8620932746335006413\n", + "2022-08-04 $139532 113 buy call 2022-09-16 322.83 312.0 $1915 -9142197405929713616\n", + "2022-08-04 $137756 114 buy call 2022-09-16 322.83 314.0 $1776 9118214633621881312\n", + "2022-08-04 $136048 115 buy call 2022-09-16 322.83 315.0 $1708 4912191467295434496\n", + "2022-08-04 $134540 116 buy call 2022-09-16 322.83 318.0 $1508 7984073492454886617\n", + "2022-08-04 $133159 117 buy call 2022-09-16 322.83 320.0 $1381 -4982262075410583199\n", + "2022-08-04 $131837 118 buy call 2022-09-16 322.83 321.0 $1322 8889936837880942376\n", + "2022-08-04 $130576 119 buy call 2022-09-16 322.83 322.0 $1261 8378766201745258569\n", + "2022-08-04 $129374 120 buy call 2022-09-16 322.83 323.0 $1202 3906900675168859733\n", + "2022-08-04 $128228 121 buy call 2022-09-16 322.83 324.0 $1146 -3897733397108221861\n", + "2022-08-04 $126171 122 buy call 2022-09-16 322.83 310.0 $2057 7425422623814143655\n", + "2022-08-04 $124365 123 buy call 2022-09-09 322.83 312.0 $1806 -7707090210150785120\n", + "2022-08-04 $122484 124 buy call 2022-09-30 322.83 315.0 $1881 -8791942171394593964\n", + "2022-08-04 $120798 125 buy call 2022-09-30 322.83 318.0 $1686 161798131348179494\n", + "2022-08-04 $119524 126 buy call 2022-09-30 322.83 325.0 $1274 6681816685122364507\n", + "2022-08-04 $118358 127 buy call 2022-09-30 322.83 327.0 $1166 -5152403081645198194\n", + "2022-08-04 $117344 128 buy call 2022-09-30 322.83 330.0 $1014 -1745371743056401524\n", + "2022-08-04 $114628 129 buy call 2023-01-20 322.83 320.0 $2716 5016346597582871624\n", + "2022-08-04 $112471 130 buy call 2023-01-20 322.83 330.0 $2157 -7634800726445698532\n", + "2022-08-04 $110567 131 buy call 2023-01-20 322.83 335.0 $1904 4941771364300190494\n", + "2022-08-04 $110178 132 buy call 2022-08-31 322.83 335.0 $389 -5374598324298805366\n", + "2022-08-04 $109114 133 buy call 2022-08-29 322.83 320.0 $1064 -7513014193381978038\n", + "2022-08-04 $108775 134 buy call 2022-09-02 322.83 338.0 $339 471524895701117508\n", + "2022-08-04 $108341 135 buy call 2022-09-02 322.83 335.0 $434 -5128516794389937149\n", + "2022-08-04 $107794 136 buy call 2022-09-02 322.83 332.0 $547 4514181920582210936\n", + "2022-08-04 $107324 137 buy call 2022-09-02 322.83 334.0 $470 9122476325407713222\n", + "2022-08-04 $106155 138 buy call 2022-09-02 322.83 320.0 $1169 -8089452547907446768\n", + "2022-08-04 $105164 139 buy call 2022-09-02 322.83 323.0 $991 5787728566273988289\n", + "2022-08-04 $104531 140 buy call 2022-09-02 322.83 330.0 $633 2888435328017486959\n", + "2022-08-04 $104383 141 buy call 2022-08-19 322.83 338.0 $148 -4698784484723379655\n", + "2022-08-04 $102783 142 buy call 2022-08-19 322.83 310.0 $1600 184041502656363597\n", + "2022-08-04 $102616 143 buy call 2022-08-19 322.83 337.0 $167 -4776382434049015425\n", + "2022-08-04 $102402 144 buy call 2022-08-19 322.83 335.0 $214 7479957717187353803\n", + "2022-08-04 $101182 145 buy call 2022-08-19 322.83 315.0 $1220 -326908826138926982\n", + "2022-08-04 $100103 146 buy call 2022-08-19 322.83 317.0 $1079 -3454809255154166717\n", + "2022-08-04 $99091 147 buy call 2022-08-19 322.83 318.0 $1012 963771520994418521\n", + "2022-08-04 $98145 148 buy call 2022-08-19 322.83 319.0 $946 -881604924117875481\n", + "2022-08-04 $97264 149 buy call 2022-08-19 322.83 320.0 $881 9037905491741229471\n", + "2022-08-04 $96444 150 buy call 2022-08-19 322.83 321.0 $820 8703958874417785381\n", + "2022-08-04 $96254 151 buy call 2022-08-19 322.83 336.0 $190 -479489638879380425\n", + "2022-08-04 $95493 152 buy call 2022-08-19 322.83 322.0 $761 6336999942359182511\n", + "2022-08-04 $94844 153 buy call 2022-08-19 322.83 324.0 $649 1461520172742928435\n", + "2022-08-04 $94247 154 buy call 2022-08-19 322.83 325.0 $597 4774562968261144238\n", + "2022-08-04 $93701 155 buy call 2022-08-19 322.83 326.0 $546 -2625594106826175040\n", + "2022-08-04 $93202 156 buy call 2022-08-19 322.83 327.0 $499 3845093211098603636\n", + "2022-08-04 $92747 157 buy call 2022-08-19 322.83 328.0 $455 -3696361239449780335\n", + "2022-08-04 $92335 158 buy call 2022-08-19 322.83 329.0 $412 -149253716656912393\n", + "2022-08-04 $91962 159 buy call 2022-08-19 322.83 330.0 $373 8325235061739943038\n", + "2022-08-04 $91627 160 buy call 2022-08-19 322.83 331.0 $335 6680223215207022850\n", + "2022-08-04 $91326 161 buy call 2022-08-19 322.83 332.0 $301 3964982755999409314\n", + "2022-08-04 $91057 162 buy call 2022-08-19 322.83 333.0 $269 -8091443602112958568\n", + "2022-08-04 $90816 163 buy call 2022-08-19 322.83 334.0 $241 -3463333754872878623\n", + "2022-08-04 $90112 164 buy call 2022-08-19 322.83 323.0 $704 -920044916225208907\n", + "2022-08-04 $89076 165 buy call 2022-08-26 322.83 320.0 $1036 -9214164218447159699\n", + "2022-08-04 $88328 166 buy call 2022-08-26 322.83 325.0 $748 5478578595031631782\n", + "2022-08-04 $87631 167 buy call 2022-08-26 322.83 326.0 $697 1485344411810292430\n", + "2022-08-04 $87431 168 buy call 2022-08-24 322.83 338.0 $200 1035447305147708634\n", + "2022-08-04 $86752 169 buy call 2022-08-24 322.83 325.0 $679 7012744188015920930\n", + "2022-08-04 $85908 170 buy call 2022-08-24 322.83 322.0 $844 -6481496223823495949\n", + "2022-08-05 $83840 171 buy call 2022-12-16 324.28 328.0 $2068 4244494884355983767\n", + "2022-08-05 $82634 172 buy call 2022-09-16 324.28 324.0 $1206 -3897733397108221861\n", + "2022-08-05 $81485 173 buy call 2022-09-16 324.28 325.0 $1149 7235402060632488724\n", + "2022-08-05 $80391 174 buy call 2022-09-16 324.28 326.0 $1094 -8620932746335006413\n", + "2022-08-05 $79506 175 buy call 2022-09-16 324.28 330.0 $885 7994759090845790512\n", + "2022-08-05 $78842 176 buy call 2022-09-16 324.28 335.0 $664 -5686335706457964913\n", + "2022-08-05 $78361 177 buy call 2022-09-16 324.28 340.0 $481 -8882032109102676269\n", + "2022-08-05 $77099 178 buy call 2022-09-16 324.28 323.0 $1262 3906900675168859733\n", + "2022-08-05 $75774 179 buy call 2022-09-16 324.28 322.0 $1325 8378766201745258569\n", + "2022-08-05 $74325 180 buy call 2022-09-16 324.28 320.0 $1449 -4982262075410583199\n", + "2022-08-05 $72188 181 buy call 2022-09-16 324.28 310.0 $2137 7425422623814143655\n", + "2022-08-05 $70849 182 buy call 2022-09-30 324.28 325.0 $1339 6681816685122364507\n", + "2022-08-05 $66709 183 buy call 2023-09-15 324.28 325.0 $4140 5276297703667318872\n", + "2022-08-05 $65431 184 buy call 2022-08-19 324.28 315.0 $1278 -326908826138926982\n", + "2022-08-05 $64483 185 buy call 2022-08-19 324.28 320.0 $948 9037905491741229471\n", + "2022-08-05 $62792 186 buy call 2022-08-19 324.28 310.0 $1691 184041502656363597\n", + "2022-08-05 $61908 187 buy call 2022-08-19 324.28 321.0 $884 8703958874417785381\n", + "2022-08-05 $61149 188 buy call 2022-08-19 324.28 323.0 $759 -920044916225208907\n", + "2022-08-05 $60445 189 buy call 2022-08-19 324.28 324.0 $704 1461520172742928435\n", + "2022-08-05 $59796 190 buy call 2022-08-19 324.28 325.0 $649 4774562968261144238\n", + "2022-08-05 $59202 191 buy call 2022-08-19 324.28 326.0 $594 -2625594106826175040\n", + "2022-08-05 $58657 192 buy call 2022-08-19 324.28 327.0 $545 3845093211098603636\n", + "2022-08-05 $58160 193 buy call 2022-08-19 324.28 328.0 $497 -3696361239449780335\n", + "2022-08-05 $57707 194 buy call 2022-08-19 324.28 329.0 $453 -149253716656912393\n", + "2022-08-05 $57296 195 buy call 2022-08-19 324.28 330.0 $411 8325235061739943038\n", + "2022-08-05 $56924 196 buy call 2022-08-19 324.28 331.0 $372 6680223215207022850\n", + "2022-08-05 $56589 197 buy call 2022-08-19 324.28 332.0 $335 3964982755999409314\n", + "2022-08-05 $55785 198 buy call 2022-08-19 324.28 322.0 $804 6336999942359182511\n", + "2022-08-05 $55546 199 buy call 2022-08-19 324.28 335.0 $239 7479957717187353803\n", + "2022-08-05 $54873 200 buy call 2022-09-02 324.28 330.0 $673 2888435328017486959\n", + "2022-08-05 $54711 201 buy call 2022-08-19 324.28 338.0 $162 -4698784484723379655\n", + "2022-08-05 $54565 202 buy call 2022-08-19 324.28 339.0 $146 5709843143097409613\n", + "2022-08-05 $54437 203 buy call 2022-08-19 324.28 340.0 $128 1146521963583791474\n", + "2022-08-05 $53574 204 buy call 2022-08-26 324.28 324.0 $863 8444129817903770749\n", + "2022-08-06 $55288 203 sell call 2022-10-21 321.82 320.0 $1714 5734182855886154633\n", + "2022-08-06 $57002 203 sell call 2022-10-21 321.82 320.0 $1714 5734182855886154633\n", + "2022-08-06 $58716 203 sell call 2022-10-21 321.82 320.0 $1714 5734182855886154633\n", + "2022-08-06 $61067 200 sell call 2022-10-21 321.82 310.0 $2351 -1636042156161523196\n", + "2022-08-06 $63088 199 sell call 2022-10-21 321.82 315.0 $2021 -2416611567300994412\n", + "2022-08-06 $64519 198 sell call 2022-10-21 321.82 325.0 $1431 -9184000126740890195\n", + "2022-08-06 $65694 197 sell call 2022-10-21 321.82 330.0 $1175 8788194628230283683\n", + "2022-08-06 $67652 196 sell call 2022-10-21 321.82 316.0 $1958 -8754144235732425746\n", + "2022-08-06 $70678 195 sell call 2022-11-18 321.82 305.0 $3026 4432929820030088660\n", + "2022-08-06 $72187 194 sell call 2022-11-18 321.82 330.0 $1509 -531662227588135952\n", + "2022-08-06 $75925 193 sell call 2022-12-30 321.82 300.0 $3738 6721270174132286778\n", + "2022-08-06 $77718 192 sell call 2022-12-16 321.82 330.0 $1793 1916921585722716522\n", + "2022-08-06 $80062 191 sell call 2022-12-16 321.82 320.0 $2344 -3593526486558320860\n", + "2022-08-06 $82232 190 sell call 2022-12-16 321.82 323.0 $2170 3898630635046306224\n", + "2022-08-06 $84402 190 sell call 2022-12-16 321.82 323.0 $2170 3898630635046306224\n", + "2022-08-06 $86406 188 sell call 2022-12-16 321.82 326.0 $2004 6608101749884592263\n", + "2022-08-06 $88410 188 sell call 2022-12-16 321.82 326.0 $2004 6608101749884592263\n", + "2022-08-06 $90306 186 sell call 2022-12-16 321.82 328.0 $1896 4244494884355983767\n", + "2022-08-06 $90833 185 sell call 2022-09-16 321.82 335.0 $527 -5686335706457964913\n", + "2022-08-06 $91360 185 sell call 2022-09-16 321.82 335.0 $527 -5686335706457964913\n", + "2022-08-06 $91787 183 sell call 2022-09-16 321.82 338.0 $427 -2693128577430713567\n", + "2022-08-06 $92155 182 sell call 2022-09-16 321.82 340.0 $368 -8882032109102676269\n", + "2022-08-06 $92756 181 sell call 2022-09-16 321.82 333.0 $601 3472940321870127052\n", + "2022-08-06 $93397 180 sell call 2022-09-16 321.82 332.0 $641 1581975766618647869\n", + "2022-08-06 $94081 179 sell call 2022-09-16 321.82 331.0 $684 30112506792343782\n", + "2022-08-06 $94808 178 sell call 2022-09-16 321.82 330.0 $727 7994759090845790512\n", + "2022-08-06 $95535 178 sell call 2022-09-16 321.82 330.0 $727 7994759090845790512\n", + "2022-08-06 $96262 178 sell call 2022-09-16 321.82 330.0 $727 7994759090845790512\n", + "2022-08-06 $98546 175 sell call 2022-09-16 321.82 305.0 $2284 2088197425383440348\n", + "2022-08-06 $100830 175 sell call 2022-09-16 321.82 305.0 $2284 2088197425383440348\n", + "2022-08-06 $102742 173 sell call 2022-09-16 321.82 310.0 $1912 7425422623814143655\n", + "2022-08-06 $104654 173 sell call 2022-09-16 321.82 310.0 $1912 7425422623814143655\n", + "2022-08-06 $106566 173 sell call 2022-09-16 321.82 310.0 $1912 7425422623814143655\n", + "2022-08-06 $108478 173 sell call 2022-09-16 321.82 310.0 $1912 7425422623814143655\n", + "2022-08-06 $110249 169 sell call 2022-09-16 321.82 312.0 $1771 -9142197405929713616\n", + "2022-08-06 $111882 168 sell call 2022-09-16 321.82 314.0 $1633 9118214633621881312\n", + "2022-08-06 $113448 167 sell call 2022-09-16 321.82 315.0 $1566 4912191467295434496\n", + "2022-08-06 $115014 167 sell call 2022-09-16 321.82 315.0 $1566 4912191467295434496\n", + "2022-08-06 $116580 167 sell call 2022-09-16 321.82 315.0 $1566 4912191467295434496\n", + "2022-08-06 $118080 164 sell call 2022-09-16 321.82 316.0 $1500 2948943260488568204\n", + "2022-08-06 $119580 164 sell call 2022-09-16 321.82 316.0 $1500 2948943260488568204\n", + "2022-08-06 $120953 162 sell call 2022-09-16 321.82 318.0 $1373 7984073492454886617\n", + "2022-08-06 $122326 162 sell call 2022-09-16 321.82 318.0 $1373 7984073492454886617\n", + "2022-08-06 $123699 162 sell call 2022-09-16 321.82 318.0 $1373 7984073492454886617\n", + "2022-08-06 $124949 159 sell call 2022-09-16 321.82 320.0 $1250 -4982262075410583199\n", + "2022-08-06 $126199 159 sell call 2022-09-16 321.82 320.0 $1250 -4982262075410583199\n", + "2022-08-06 $127449 159 sell call 2022-09-16 321.82 320.0 $1250 -4982262075410583199\n", + "2022-08-06 $128699 159 sell call 2022-09-16 321.82 320.0 $1250 -4982262075410583199\n", + "2022-08-06 $129890 155 sell call 2022-09-16 321.82 321.0 $1191 8889936837880942376\n", + "2022-08-06 $131023 154 sell call 2022-09-16 321.82 322.0 $1133 8378766201745258569\n", + "2022-08-06 $132156 154 sell call 2022-09-16 321.82 322.0 $1133 8378766201745258569\n", + "2022-08-06 $133289 154 sell call 2022-09-16 321.82 322.0 $1133 8378766201745258569\n", + "2022-08-06 $134366 151 sell call 2022-09-16 321.82 323.0 $1077 3906900675168859733\n", + "2022-08-06 $135443 151 sell call 2022-09-16 321.82 323.0 $1077 3906900675168859733\n", + "2022-08-06 $136466 149 sell call 2022-09-16 321.82 324.0 $1023 -3897733397108221861\n", + "2022-08-06 $137489 149 sell call 2022-09-16 321.82 324.0 $1023 -3897733397108221861\n", + "2022-08-06 $138512 149 sell call 2022-09-16 321.82 324.0 $1023 -3897733397108221861\n", + "2022-08-06 $139482 146 sell call 2022-09-16 321.82 325.0 $970 7235402060632488724\n", + "2022-08-06 $140452 146 sell call 2022-09-16 321.82 325.0 $970 7235402060632488724\n", + "2022-08-06 $141422 146 sell call 2022-09-16 321.82 325.0 $970 7235402060632488724\n", + "2022-08-06 $142392 146 sell call 2022-09-16 321.82 325.0 $970 7235402060632488724\n", + "2022-08-06 $143309 142 sell call 2022-09-16 321.82 326.0 $917 -8620932746335006413\n", + "2022-08-06 $144226 142 sell call 2022-09-16 321.82 326.0 $917 -8620932746335006413\n", + "2022-08-06 $145143 142 sell call 2022-09-16 321.82 326.0 $917 -8620932746335006413\n", + "2022-08-06 $146010 139 sell call 2022-09-16 321.82 327.0 $867 -2611878370286919371\n", + "2022-08-06 $146858 138 sell call 2022-09-09 321.82 325.0 $848 83360481313816941\n", + "2022-08-06 $147467 137 sell call 2022-09-09 321.82 330.0 $609 635577668340249233\n", + "2022-08-06 $149284 136 sell call 2022-09-30 321.82 314.0 $1817 8495826245002498471\n", + "2022-08-06 $151038 135 sell call 2022-09-30 321.82 315.0 $1754 -8791942171394593964\n", + "2022-08-06 $152600 134 sell call 2022-09-30 321.82 318.0 $1562 161798131348179494\n", + "2022-08-06 $154162 134 sell call 2022-09-30 321.82 318.0 $1562 161798131348179494\n", + "2022-08-06 $155323 132 sell call 2022-09-30 321.82 325.0 $1161 6681816685122364507\n", + "2022-08-06 $156484 132 sell call 2022-09-30 321.82 325.0 $1161 6681816685122364507\n", + "2022-08-06 $157540 130 sell call 2022-09-30 321.82 327.0 $1056 -5152403081645198194\n", + "2022-08-06 $158451 129 sell call 2022-09-30 321.82 330.0 $911 -1745371743056401524\n", + "2022-08-06 $162411 128 sell call 2023-09-15 321.82 325.0 $3960 5276297703667318872\n", + "2022-08-06 $165035 127 sell call 2023-01-20 321.82 320.0 $2624 5016346597582871624\n", + "2022-08-06 $167659 127 sell call 2023-01-20 321.82 320.0 $2624 5016346597582871624\n", + "2022-08-06 $169998 125 sell call 2023-01-20 321.82 325.0 $2339 -3763234862065412824\n", + "2022-08-06 $172070 124 sell call 2023-01-20 321.82 330.0 $2072 -7634800726445698532\n", + "2022-08-06 $174142 124 sell call 2023-01-20 321.82 330.0 $2072 -7634800726445698532\n", + "2022-08-06 $175963 122 sell call 2023-01-20 321.82 335.0 $1821 4941771364300190494\n", + "2022-08-06 $178887 121 sell call 2023-01-20 321.82 315.0 $2924 -1160799054103101609\n", + "2022-08-06 $181811 121 sell call 2023-01-20 321.82 315.0 $2924 -1160799054103101609\n", + "2022-08-06 $185212 119 sell call 2023-03-17 321.82 315.0 $3401 -7813385614478943690\n", + "2022-08-06 $188452 118 sell call 2023-01-20 321.82 310.0 $3240 9085561166835165349\n", + "2022-08-06 $192173 117 sell call 2023-06-16 321.82 320.0 $3721 -8543643262924311048\n", + "2022-08-06 $194463 116 sell call 2022-08-19 321.82 300.0 $2290 -5283151663082990351\n", + "2022-08-06 $194729 115 sell call 2022-08-19 321.82 330.0 $266 8325235061739943038\n", + "2022-08-06 $194995 115 sell call 2022-08-19 321.82 330.0 $266 8325235061739943038\n", + "2022-08-06 $195261 115 sell call 2022-08-19 321.82 330.0 $266 8325235061739943038\n", + "2022-08-06 $195496 112 sell call 2022-08-19 321.82 331.0 $235 6680223215207022850\n", + "2022-08-06 $195731 112 sell call 2022-08-19 321.82 331.0 $235 6680223215207022850\n", + "2022-08-06 $195938 110 sell call 2022-08-19 321.82 332.0 $207 3964982755999409314\n", + "2022-08-06 $196145 110 sell call 2022-08-19 321.82 332.0 $207 3964982755999409314\n", + "2022-08-06 $196327 108 sell call 2022-08-19 321.82 333.0 $182 -8091443602112958568\n", + "2022-08-06 $196486 107 sell call 2022-08-19 321.82 334.0 $159 -3463333754872878623\n", + "2022-08-06 $196624 106 sell call 2022-08-19 321.82 335.0 $138 7479957717187353803\n", + "2022-08-06 $196762 106 sell call 2022-08-19 321.82 335.0 $138 7479957717187353803\n", + "2022-08-06 $196881 104 sell call 2022-08-19 321.82 336.0 $119 -479489638879380425\n", + "2022-08-06 $196984 103 sell call 2022-08-19 321.82 337.0 $103 -4776382434049015425\n", + "2022-08-06 $197073 102 sell call 2022-08-19 321.82 338.0 $89 -4698784484723379655\n", + "2022-08-06 $197162 102 sell call 2022-08-19 321.82 338.0 $89 -4698784484723379655\n", + "2022-08-06 $197239 100 sell call 2022-08-19 321.82 339.0 $77 5709843143097409613\n", + "2022-08-06 $197305 99 sell call 2022-08-19 321.82 340.0 $66 1146521963583791474\n", + "2022-08-06 $197605 98 sell call 2022-08-19 321.82 329.0 $300 -149253716656912393\n", + "2022-08-06 $197905 98 sell call 2022-08-19 321.82 329.0 $300 -149253716656912393\n", + "2022-08-06 $198205 98 sell call 2022-08-19 321.82 329.0 $300 -149253716656912393\n", + "2022-08-06 $198505 98 sell call 2022-08-19 321.82 329.0 $300 -149253716656912393\n", + "2022-08-06 $198841 94 sell call 2022-08-19 321.82 328.0 $336 -3696361239449780335\n", + "2022-08-06 $199177 94 sell call 2022-08-19 321.82 328.0 $336 -3696361239449780335\n", + "2022-08-06 $199513 94 sell call 2022-08-19 321.82 328.0 $336 -3696361239449780335\n", + "2022-08-06 $199849 94 sell call 2022-08-19 321.82 328.0 $336 -3696361239449780335\n", + "2022-08-06 $200224 90 sell call 2022-08-19 321.82 327.0 $375 3845093211098603636\n", + "2022-08-06 $200599 90 sell call 2022-08-19 321.82 327.0 $375 3845093211098603636\n", + "2022-08-06 $200974 90 sell call 2022-08-19 321.82 327.0 $375 3845093211098603636\n", + "2022-08-06 $201391 87 sell call 2022-08-19 321.82 326.0 $417 -2625594106826175040\n", + "2022-08-06 $201808 87 sell call 2022-08-19 321.82 326.0 $417 -2625594106826175040\n", + "2022-08-06 $202225 87 sell call 2022-08-19 321.82 326.0 $417 -2625594106826175040\n", + "2022-08-06 $202642 87 sell call 2022-08-19 321.82 326.0 $417 -2625594106826175040\n", + "2022-08-06 $204487 83 sell call 2022-08-19 321.82 305.0 $1845 -1725836637963709063\n", + "2022-08-06 $205925 82 sell call 2022-08-19 321.82 310.0 $1438 184041502656363597\n", + "2022-08-06 $207363 82 sell call 2022-08-19 321.82 310.0 $1438 184041502656363597\n", + "2022-08-06 $208801 82 sell call 2022-08-19 321.82 310.0 $1438 184041502656363597\n", + "2022-08-06 $210239 82 sell call 2022-08-19 321.82 310.0 $1438 184041502656363597\n", + "2022-08-06 $211521 78 sell call 2022-08-19 321.82 312.0 $1282 110384763185242926\n", + "2022-08-06 $212725 77 sell call 2022-08-19 321.82 313.0 $1204 1327247672140136248\n", + "2022-08-06 $213855 76 sell call 2022-08-19 321.82 314.0 $1130 4475875203699159552\n", + "2022-08-06 $214985 76 sell call 2022-08-19 321.82 314.0 $1130 4475875203699159552\n", + "2022-08-06 $216044 74 sell call 2022-08-19 321.82 315.0 $1059 -326908826138926982\n", + "2022-08-06 $217103 74 sell call 2022-08-19 321.82 315.0 $1059 -326908826138926982\n", + "2022-08-06 $218162 74 sell call 2022-08-19 321.82 315.0 $1059 -326908826138926982\n", + "2022-08-06 $219221 74 sell call 2022-08-19 321.82 315.0 $1059 -326908826138926982\n", + "2022-08-06 $220209 70 sell call 2022-08-19 321.82 316.0 $988 5771584949962023652\n", + "2022-08-06 $221197 70 sell call 2022-08-19 321.82 316.0 $988 5771584949962023652\n", + "2022-08-06 $222117 68 sell call 2022-08-19 321.82 317.0 $920 -3454809255154166717\n", + "2022-08-06 $223037 68 sell call 2022-08-19 321.82 317.0 $920 -3454809255154166717\n", + "2022-08-06 $223957 68 sell call 2022-08-19 321.82 317.0 $920 -3454809255154166717\n", + "2022-08-06 $224812 65 sell call 2022-08-19 321.82 318.0 $855 963771520994418521\n", + "2022-08-06 $225667 65 sell call 2022-08-19 321.82 318.0 $855 963771520994418521\n", + "2022-08-06 $226522 65 sell call 2022-08-19 321.82 318.0 $855 963771520994418521\n", + "2022-08-06 $227313 62 sell call 2022-08-19 321.82 319.0 $791 -881604924117875481\n", + "2022-08-06 $228104 62 sell call 2022-08-19 321.82 319.0 $791 -881604924117875481\n", + "2022-08-06 $228895 62 sell call 2022-08-19 321.82 319.0 $791 -881604924117875481\n", + "2022-08-06 $229624 59 sell call 2022-08-19 321.82 320.0 $729 9037905491741229471\n", + "2022-08-06 $230353 59 sell call 2022-08-19 321.82 320.0 $729 9037905491741229471\n", + "2022-08-06 $231082 59 sell call 2022-08-19 321.82 320.0 $729 9037905491741229471\n", + "2022-08-06 $231811 59 sell call 2022-08-19 321.82 320.0 $729 9037905491741229471\n", + "2022-08-06 $232482 55 sell call 2022-08-19 321.82 321.0 $671 8703958874417785381\n", + "2022-08-06 $233153 55 sell call 2022-08-19 321.82 321.0 $671 8703958874417785381\n", + "2022-08-06 $233824 55 sell call 2022-08-19 321.82 321.0 $671 8703958874417785381\n", + "2022-08-06 $234495 55 sell call 2022-08-19 321.82 321.0 $671 8703958874417785381\n", + "2022-08-06 $235110 51 sell call 2022-08-19 321.82 322.0 $615 6336999942359182511\n", + "2022-08-06 $235725 51 sell call 2022-08-19 321.82 322.0 $615 6336999942359182511\n", + "2022-08-06 $236340 51 sell call 2022-08-19 321.82 322.0 $615 6336999942359182511\n", + "2022-08-06 $236955 51 sell call 2022-08-19 321.82 322.0 $615 6336999942359182511\n", + "2022-08-06 $237517 47 sell call 2022-08-19 321.82 323.0 $562 -920044916225208907\n", + "2022-08-06 $238079 47 sell call 2022-08-19 321.82 323.0 $562 -920044916225208907\n", + "2022-08-06 $238641 47 sell call 2022-08-19 321.82 323.0 $562 -920044916225208907\n", + "2022-08-06 $239203 47 sell call 2022-08-19 321.82 323.0 $562 -920044916225208907\n", + "2022-08-06 $239714 43 sell call 2022-08-19 321.82 324.0 $511 1461520172742928435\n", + "2022-08-06 $240225 43 sell call 2022-08-19 321.82 324.0 $511 1461520172742928435\n", + "2022-08-06 $240736 43 sell call 2022-08-19 321.82 324.0 $511 1461520172742928435\n", + "2022-08-06 $241247 43 sell call 2022-08-19 321.82 324.0 $511 1461520172742928435\n", + "2022-08-06 $241710 39 sell call 2022-08-19 321.82 325.0 $463 4774562968261144238\n", + "2022-08-06 $242173 39 sell call 2022-08-19 321.82 325.0 $463 4774562968261144238\n", + "2022-08-06 $242636 39 sell call 2022-08-19 321.82 325.0 $463 4774562968261144238\n", + "2022-08-06 $243099 39 sell call 2022-08-19 321.82 325.0 $463 4774562968261144238\n", + "2022-08-06 $244169 35 sell call 2022-08-17 321.82 314.0 $1070 -17017849862271157\n", + "2022-08-06 $245095 34 sell call 2022-08-17 321.82 316.0 $926 2697035183080297414\n", + "2022-08-06 $245885 33 sell call 2022-08-17 321.82 318.0 $790 -7420658028163706774\n", + "2022-08-06 $246675 33 sell call 2022-08-17 321.82 318.0 $790 -7420658028163706774\n", + "2022-08-06 $246955 31 sell call 2022-08-17 321.82 328.0 $280 4054862668751315285\n", + "2022-08-06 $247473 30 sell call 2022-09-02 321.82 330.0 $518 2888435328017486959\n", + "2022-08-06 $247991 30 sell call 2022-09-02 321.82 330.0 $518 2888435328017486959\n", + "2022-08-06 $248433 28 sell call 2022-09-02 321.82 332.0 $442 4514181920582210936\n", + "2022-08-06 $248806 27 sell call 2022-09-02 321.82 334.0 $373 9122476325407713222\n", + "2022-08-06 $249658 26 sell call 2022-09-02 321.82 323.0 $852 5787728566273988289\n", + "2022-08-06 $250000 25 sell call 2022-09-02 321.82 335.0 $342 -5128516794389937149\n", + "2022-08-06 $250259 24 sell call 2022-09-02 321.82 338.0 $259 471524895701117508\n", + "2022-08-06 $251286 23 sell call 2022-09-02 321.82 320.0 $1027 -8089452547907446768\n", + "2022-08-06 $252313 23 sell call 2022-09-02 321.82 320.0 $1027 -8089452547907446768\n", + "2022-08-06 $253656 21 sell call 2022-09-02 321.82 315.0 $1343 -5747960820442585840\n", + "2022-08-06 $254881 20 sell call 2022-08-31 321.82 316.0 $1225 -7300919139856864916\n", + "2022-08-06 $255576 19 sell call 2022-08-31 321.82 325.0 $695 -5744630672774820833\n", + "2022-08-06 $255877 18 sell call 2022-08-31 321.82 335.0 $301 -5374598324298805366\n", + "2022-08-06 $257527 17 sell call 2022-09-09 321.82 312.0 $1650 -7707090210150785120\n", + "2022-08-06 $258232 16 sell call 2022-08-24 321.82 322.0 $705 -6481496223823495949\n", + "2022-08-06 $258781 15 sell call 2022-08-24 321.82 325.0 $549 7012744188015920930\n", + "2022-08-06 $258915 14 sell call 2022-08-24 321.82 338.0 $134 1035447305147708634\n", + "2022-08-06 $259281 13 sell call 2022-08-22 321.82 328.0 $366 -7252422956742746065\n", + "2022-08-06 $259824 12 sell call 2022-08-22 321.82 324.0 $543 659197350150759877\n", + "2022-08-06 $260394 11 sell call 2022-08-26 321.82 326.0 $570 1485344411810292430\n", + "2022-08-06 $260964 11 sell call 2022-08-26 321.82 326.0 $570 1485344411810292430\n", + "2022-08-06 $261887 9 sell call 2022-08-29 321.82 320.0 $923 -7513014193381978038\n", + "2022-08-06 $262810 9 sell call 2022-08-29 321.82 320.0 $923 -7513014193381978038\n", + "2022-08-06 $263458 7 sell call 2022-08-29 321.82 325.0 $648 8158914825044472632\n", + "2022-08-06 $263885 6 sell call 2022-08-29 321.82 330.0 $427 6450249372679235286\n", + "2022-08-06 $264503 5 sell call 2022-08-26 321.82 325.0 $618 5478578595031631782\n", + "2022-08-06 $265172 4 sell call 2022-08-26 321.82 324.0 $669 8444129817903770749\n", + "2022-08-06 $266253 3 sell call 2022-08-26 321.82 317.0 $1081 1564194502268419773\n", + "2022-08-06 $267269 2 sell call 2022-08-26 321.82 318.0 $1016 8722174339446881649\n", + "2022-08-06 $268161 1 sell call 2022-08-26 321.82 320.0 $892 -9214164218447159699\n", + "2022-08-06 $269053 1 sell call 2022-08-26 321.82 320.0 $892 -9214164218447159699\n", + "2022-08-09 $268429 1 buy call 2022-08-24 320.72 322.0 $624 -6481496223823495949\n", + "2022-08-09 $268073 2 buy call 2022-08-24 320.72 328.0 $356 -5255377735746057442\n", + "2022-08-09 $267844 3 buy call 2022-08-24 320.72 332.0 $229 -8800038563204800947\n", + "2022-08-09 $267639 4 buy call 2022-08-26 320.72 335.0 $205 2023221895717526624\n", + "2022-08-09 $267384 5 buy call 2022-08-26 320.72 333.0 $255 -3273044409659225808\n", + "2022-08-09 $267037 6 buy call 2022-08-26 320.72 330.0 $347 -1181323109791217129\n", + "2022-08-09 $266617 7 buy call 2022-08-26 320.72 328.0 $420 3792966435663912495\n", + "2022-08-09 $266069 8 buy call 2022-08-26 320.72 325.0 $548 5478578595031631782\n", + "2022-08-09 $265473 9 buy call 2022-08-26 320.72 324.0 $596 8444129817903770749\n", + "2022-08-09 $264775 10 buy call 2022-08-26 320.72 322.0 $698 -268487165419096525\n", + "2022-08-09 $263966 11 buy call 2022-08-26 320.72 320.0 $809 -9214164218447159699\n", + "2022-08-09 $263132 12 buy call 2022-09-02 320.72 322.0 $834 -2872944694988804396\n", + "2022-08-09 $262422 13 buy call 2022-09-06 320.72 325.0 $710 8189732308466415348\n", + "2022-08-09 $262123 14 buy call 2022-09-02 320.72 335.0 $299 -5128516794389937149\n", + "2022-08-09 $261795 15 buy call 2022-09-02 320.72 334.0 $328 9122476325407713222\n", + "2022-08-09 $261570 16 buy call 2022-08-29 320.72 335.0 $225 -748940860080613909\n", + "2022-08-09 $261321 17 buy call 2022-08-29 320.72 334.0 $249 -8335837002076555224\n", + "2022-08-09 $261015 18 buy call 2022-08-29 320.72 332.0 $306 -4793010827606355967\n", + "2022-08-09 $260643 19 buy call 2022-08-29 320.72 330.0 $372 6450249372679235286\n", + "2022-08-09 $260017 20 buy call 2022-08-29 320.72 324.0 $626 857829575736047322\n", + "2022-08-09 $259177 21 buy call 2022-08-29 320.72 320.0 $840 -7513014193381978038\n", + "2022-08-09 $258761 22 buy call 2022-08-31 320.72 330.0 $416 24782575987971475\n", + "2022-08-09 $258085 23 buy call 2022-08-31 320.72 324.0 $676 7726670568718564374\n", + "2022-08-09 $255826 24 buy call 2023-03-17 320.72 335.0 $2259 -4830028626060262947\n", + "2022-08-09 $255345 25 buy call 2022-09-16 320.72 335.0 $481 -5686335706457964913\n", + "2022-08-09 $254829 26 buy call 2022-09-16 320.72 334.0 $516 -6877555833728748430\n", + "2022-08-09 $254277 27 buy call 2022-09-16 320.72 333.0 $552 3472940321870127052\n", + "2022-08-09 $253647 28 buy call 2022-09-16 320.72 331.0 $630 30112506792343782\n", + "2022-08-09 $252975 29 buy call 2022-09-16 320.72 330.0 $672 7994759090845790512\n", + "2022-08-09 $252259 30 buy call 2022-09-16 320.72 329.0 $716 -1770129591996869906\n", + "2022-08-09 $251499 31 buy call 2022-09-16 320.72 328.0 $760 -2420189730140421438\n", + "2022-08-09 $250692 32 buy call 2022-09-16 320.72 327.0 $807 -2611878370286919371\n", + "2022-08-09 $249837 33 buy call 2022-09-16 320.72 326.0 $855 -8620932746335006413\n", + "2022-08-09 $248932 34 buy call 2022-09-16 320.72 325.0 $905 7235402060632488724\n", + "2022-08-09 $247976 35 buy call 2022-09-16 320.72 324.0 $956 -3897733397108221861\n", + "2022-08-09 $246966 36 buy call 2022-09-16 320.72 323.0 $1010 3906900675168859733\n", + "2022-08-09 $245902 37 buy call 2022-09-16 320.72 322.0 $1064 8378766201745258569\n", + "2022-08-09 $244782 38 buy call 2022-09-16 320.72 321.0 $1120 8889936837880942376\n", + "2022-08-09 $243604 39 buy call 2022-09-16 320.72 320.0 $1178 -4982262075410583199\n", + "2022-08-09 $242116 40 buy call 2022-09-16 320.72 315.0 $1488 4912191467295434496\n", + "2022-08-09 $239917 41 buy call 2022-09-16 320.72 305.0 $2199 2088197425383440348\n", + "2022-08-09 $238693 42 buy call 2022-09-23 320.72 321.0 $1224 7256919145890484378\n", + "2022-08-09 $237353 43 buy call 2022-09-23 320.72 319.0 $1340 8092928842493430664\n", + "2022-08-09 $236275 44 buy call 2022-09-12 320.72 320.0 $1078 -794545105823969201\n", + "2022-08-09 $235377 45 buy call 2022-10-21 320.72 335.0 $898 1889646837011205522\n", + "2022-08-09 $234259 46 buy call 2022-10-21 320.72 330.0 $1118 8788194628230283683\n", + "2022-08-09 $233044 47 buy call 2022-10-21 320.72 328.0 $1215 6590394127980171544\n", + "2022-08-09 $231676 48 buy call 2022-10-21 320.72 325.0 $1368 -9184000126740890195\n", + "2022-08-09 $230144 49 buy call 2022-10-21 320.72 322.0 $1532 7594634837091774657\n", + "2022-08-09 $228498 50 buy call 2022-10-21 320.72 320.0 $1646 5734182855886154633\n", + "2022-08-09 $226757 51 buy call 2022-12-16 320.72 330.0 $1741 1916921585722716522\n", + "2022-08-09 $225657 52 buy call 2022-09-30 320.72 325.0 $1100 6681816685122364507\n", + "2022-08-09 $224164 53 buy call 2022-09-30 320.72 318.0 $1493 161798131348179494\n", + "2022-08-09 $223306 54 buy call 2022-09-30 320.72 330.0 $858 -1745371743056401524\n", + "2022-08-10 $220935 55 buy call 2022-10-21 317.04 305.0 $2371 -1840414102725913613\n", + "2022-08-10 $219262 56 buy call 2022-10-21 317.04 316.0 $1673 -8754144235732425746\n", + "2022-08-10 $217704 57 buy call 2022-10-21 317.04 318.0 $1558 -7435574087108883268\n", + "2022-08-10 $216256 58 buy call 2022-10-21 317.04 320.0 $1448 5734182855886154633\n", + "2022-08-10 $215206 59 buy call 2022-10-21 317.04 328.0 $1050 6590394127980171544\n", + "2022-08-10 $214245 60 buy call 2022-10-21 317.04 330.0 $961 8788194628230283683\n", + "2022-08-10 $213054 61 buy call 2022-10-21 317.04 325.0 $1191 -9184000126740890195\n", + "2022-08-10 $211488 62 buy call 2022-12-16 317.04 330.0 $1566 1916921585722716522\n", + "2022-08-10 $209407 63 buy call 2022-12-16 317.04 320.0 $2081 -3593526486558320860\n", + "2022-08-10 $207551 64 buy call 2022-09-16 317.04 306.0 $1856 9219930921369934803\n", + "2022-08-10 $206286 65 buy call 2022-09-16 317.04 315.0 $1265 4912191467295434496\n", + "2022-08-10 $205081 66 buy call 2022-09-16 317.04 316.0 $1205 2948943260488568204\n", + "2022-08-10 $203991 67 buy call 2022-09-16 317.04 318.0 $1090 7984073492454886617\n", + "2022-08-10 $202956 68 buy call 2022-09-16 317.04 319.0 $1035 -5400737945763434654\n", + "2022-08-10 $201974 69 buy call 2022-09-16 317.04 320.0 $982 -4982262075410583199\n", + "2022-08-10 $201045 70 buy call 2022-09-16 317.04 321.0 $929 8889936837880942376\n", + "2022-08-10 $200261 71 buy call 2022-09-16 317.04 324.0 $784 -3897733397108221861\n", + "2022-08-10 $199522 72 buy call 2022-09-16 317.04 325.0 $739 7235402060632488724\n", + "2022-08-10 $198869 73 buy call 2022-09-16 317.04 327.0 $653 -2611878370286919371\n", + "2022-08-10 $198256 74 buy call 2022-09-16 317.04 328.0 $613 -2420189730140421438\n", + "2022-08-10 $197718 75 buy call 2022-09-16 317.04 330.0 $538 7994759090845790512\n", + "2022-08-10 $196496 76 buy call 2022-09-23 317.04 317.5 $1222 2789573905174602948\n", + "2022-08-10 $195357 77 buy call 2022-09-23 317.04 319.0 $1139 8092928842493430664\n", + "2022-08-10 $191876 78 buy call 2023-06-16 317.04 320.0 $3481 -8543643262924311048\n", + "2022-08-10 $189467 79 buy call 2023-03-31 317.04 330.0 $2409 -6876236472981923312\n", + "2022-08-10 $188891 80 buy call 2022-09-07 317.04 325.0 $576 -8375604854874564668\n", + "2022-08-10 $188356 81 buy call 2022-09-07 317.04 326.0 $535 -5234789277450602802\n", + "2022-08-10 $187910 82 buy call 2022-09-02 317.04 327.0 $446 -2782885239492980862\n", + "2022-08-10 $187533 83 buy call 2022-09-02 317.04 329.0 $377 -1525194656011363970\n", + "2022-08-10 $186368 84 buy call 2022-09-14 317.04 316.0 $1165 6780502378883641983\n", + "2022-08-10 $185834 85 buy call 2022-09-09 317.04 327.0 $534 -5171273451964937364\n", + "2022-08-10 $185374 86 buy call 2022-09-09 317.04 329.0 $460 1325250036203883487\n", + "2022-08-10 $184801 87 buy call 2022-09-09 317.04 326.0 $573 -6037922161831031586\n", + "2022-08-10 $184050 88 buy call 2022-09-09 317.04 322.0 $751 6013697125862185495\n", + "2022-08-10 $183272 89 buy call 2022-08-26 317.04 317.0 $778 1564194502268419773\n", + "2022-08-10 $182652 90 buy call 2022-08-26 317.04 320.0 $620 -9214164218447159699\n", + "2022-08-10 $182210 91 buy call 2022-08-26 317.04 324.0 $442 8444129817903770749\n", + "2022-08-10 $181805 92 buy call 2022-08-26 317.04 325.0 $405 5478578595031631782\n", + "2022-08-10 $181436 93 buy call 2022-08-26 317.04 326.0 $369 1485344411810292430\n", + "2022-08-10 $181101 94 buy call 2022-08-26 317.04 327.0 $335 -8734813502554323137\n", + "2022-08-10 $180798 95 buy call 2022-08-26 317.04 328.0 $303 3792966435663912495\n", + "2022-08-10 $180551 96 buy call 2022-08-26 317.04 330.0 $247 -1181323109791217129\n", + "2022-08-10 $180245 97 buy call 2022-08-24 317.04 326.0 $306 -3405862361722830752\n", + "2022-08-10 $179489 98 buy call 2022-08-24 317.04 316.0 $756 -1296116705694319697\n", + "2022-08-10 $178843 99 buy call 2022-08-24 317.04 318.0 $646 913359688017373176\n", + "2022-08-10 $178297 100 buy call 2022-08-24 317.04 320.0 $546 -2724988141486138358\n", + "2022-08-10 $177991 101 buy call 2022-08-31 317.04 330.0 $306 24782575987971475\n", + "2022-08-10 $177623 102 buy call 2022-08-31 317.04 328.0 $368 -3954293361352489380\n", + "2022-08-10 $177185 103 buy call 2022-08-31 317.04 326.0 $438 -3308773702852674335\n", + "2022-08-10 $176709 104 buy call 2022-08-31 317.04 325.0 $476 -5744630672774820833\n", + "2022-08-10 $176193 105 buy call 2022-08-31 317.04 324.0 $516 7726670568718564374\n", + "2022-08-10 $175269 106 buy call 2022-08-29 317.04 315.0 $924 -5569330205190232669\n", + "2022-08-10 $174943 107 buy call 2022-08-29 317.04 328.0 $326 -8036284456436819718\n", + "2022-08-11 $172989 108 buy call 2022-11-18 325.93 325.0 $1954 4088435133245579422\n", + "2022-08-11 $171572 109 buy call 2022-11-18 325.93 335.0 $1417 -7437467249806435071\n", + "2022-08-11 $170256 110 buy call 2022-10-21 325.93 330.0 $1316 8788194628230283683\n", + "2022-08-11 $169404 111 buy call 2022-10-21 325.93 340.0 $852 4731974882437745301\n", + "2022-08-11 $168591 112 buy call 2022-10-21 325.93 341.0 $813 -2296866788817513268\n", + "2022-08-11 $167817 113 buy call 2022-10-21 325.93 342.0 $774 -1415172734095323521\n", + "2022-08-11 $166281 114 buy call 2022-10-21 325.93 326.0 $1536 1217530372913796196\n", + "2022-08-11 $164687 115 buy call 2022-10-21 325.93 325.0 $1594 -9184000126740890195\n", + "2022-08-11 $162659 116 buy call 2022-10-21 325.93 318.0 $2028 -7435574087108883268\n", + "2022-08-11 $160760 117 buy call 2022-10-21 325.93 320.0 $1899 5734182855886154633\n", + "2022-08-11 $158556 118 buy call 2022-12-16 325.93 326.0 $2204 6608101749884592263\n", + "2022-08-11 $156805 119 buy call 2022-09-16 325.93 315.0 $1751 4912191467295434496\n", + "2022-08-11 $155400 120 buy call 2022-09-16 325.93 320.0 $1405 -4982262075410583199\n", + "2022-08-11 $154060 121 buy call 2022-09-16 325.93 321.0 $1340 8889936837880942376\n", + "2022-08-11 $152783 122 buy call 2022-09-16 325.93 322.0 $1277 8378766201745258569\n", + "2022-08-11 $151626 123 buy call 2022-09-16 325.93 324.0 $1157 -3897733397108221861\n", + "2022-08-11 $150532 124 buy call 2022-09-16 325.93 325.0 $1094 7235402060632488724\n", + "2022-08-11 $149495 125 buy call 2022-09-16 325.93 326.0 $1037 -8620932746335006413\n", + "2022-08-11 $148514 126 buy call 2022-09-16 325.93 327.0 $981 -2611878370286919371\n", + "2022-08-11 $147587 127 buy call 2022-09-16 325.93 328.0 $927 -2420189730140421438\n", + "2022-08-11 $146763 128 buy call 2022-09-16 325.93 330.0 $824 7994759090845790512\n", + "2022-08-11 $146123 129 buy call 2022-09-16 325.93 334.0 $640 -6877555833728748430\n", + "2022-08-11 $145523 130 buy call 2022-09-16 325.93 335.0 $600 -5686335706457964913\n", + "2022-08-11 $144964 131 buy call 2022-09-16 325.93 336.0 $559 4352318468978238499\n", + "2022-08-11 $144478 132 buy call 2022-09-16 325.93 338.0 $486 -2693128577430713567\n", + "2022-08-11 $144059 133 buy call 2022-09-16 325.93 340.0 $419 -8882032109102676269\n", + "2022-08-11 $143698 134 buy call 2022-09-16 325.93 342.0 $361 -3591166253476211046\n", + "2022-08-11 $142394 135 buy call 2022-09-30 325.93 325.0 $1304 6681816685122364507\n", + "2022-08-11 $141147 136 buy call 2022-09-30 325.93 326.0 $1247 -2668931038779193704\n", + "2022-08-11 $140112 137 buy call 2022-09-30 325.93 330.0 $1035 -1745371743056401524\n", + "2022-08-11 $139226 138 buy call 2022-09-30 325.93 333.0 $886 2170019860163757135\n", + "2022-08-11 $137713 139 buy call 2022-09-23 325.93 320.0 $1513 -8581379972998428385\n", + "2022-08-11 $132866 140 buy call 2023-09-15 325.93 315.0 $4847 1533092884623028016\n", + "2022-08-11 $128639 141 buy call 2023-12-15 325.93 335.0 $4227 7905058291213330558\n", + "2022-08-11 $125870 142 buy call 2023-03-17 325.93 330.0 $2769 993115468607772578\n", + "2022-08-11 $124122 143 buy call 2023-01-20 325.93 340.0 $1748 -9081865089083125957\n", + "2022-08-11 $121280 144 buy call 2023-01-20 325.93 320.0 $2842 5016346597582871624\n", + "2022-08-11 $118381 145 buy call 2023-06-16 325.93 340.0 $2899 712469461184354649\n", + "2022-08-11 $117968 146 buy call 2022-09-06 325.93 335.0 $413 -3195683934428946395\n", + "2022-08-11 $116797 147 buy call 2022-09-02 325.93 320.0 $1171 -8089452547907446768\n", + "2022-08-11 $115943 148 buy call 2022-09-02 325.93 325.0 $854 2328007500186229776\n", + "2022-08-11 $115142 149 buy call 2022-09-02 325.93 326.0 $801 -754880914712855328\n", + "2022-08-11 $114756 150 buy call 2022-09-02 325.93 335.0 $386 -5128516794389937149\n", + "2022-08-11 $113885 151 buy call 2022-09-12 325.93 327.0 $871 1499913364195200578\n", + "2022-08-11 $112901 152 buy call 2022-09-12 325.93 325.0 $984 -4190791957704586567\n", + "2022-08-11 $111469 153 buy call 2022-09-12 325.93 318.0 $1432 1958271301846581326\n", + "2022-08-11 $109830 154 buy call 2022-09-14 325.93 316.0 $1639 6780502378883641983\n", + "2022-08-11 $109391 155 buy call 2022-09-09 325.93 336.0 $439 -2121080033554362731\n", + "2022-08-11 $108915 156 buy call 2022-09-09 325.93 335.0 $476 -5031387129945852641\n", + "2022-08-11 $107578 157 buy call 2022-09-09 325.93 319.0 $1337 -443262564509777763\n", + "2022-08-11 $106887 158 buy call 2022-09-09 325.93 330.0 $691 635577668340249233\n", + "2022-08-11 $105850 159 buy call 2022-08-26 325.93 320.0 $1037 -9214164218447159699\n", + "2022-08-11 $105073 160 buy call 2022-08-26 325.93 324.0 $777 8444129817903770749\n", + "2022-08-11 $104355 161 buy call 2022-08-26 325.93 325.0 $718 5478578595031631782\n", + "2022-08-11 $103693 162 buy call 2022-08-26 325.93 326.0 $662 1485344411810292430\n", + "2022-08-11 $103186 163 buy call 2022-08-26 325.93 329.0 $507 2233542145186259984\n", + "2022-08-11 $102725 164 buy call 2022-08-26 325.93 330.0 $461 -1181323109791217129\n", + "2022-08-11 $102451 165 buy call 2022-08-26 325.93 335.0 $274 2023221895717526624\n", + "2022-08-11 $102247 166 buy call 2022-08-31 325.93 340.0 $204 -7314239186396542278\n", + "2022-08-11 $101385 167 buy call 2022-08-31 325.93 324.0 $862 7726670568718564374\n", + "2022-08-11 $100745 168 buy call 2022-08-31 325.93 328.0 $640 -3954293361352489380\n", + "2022-08-11 $100203 169 buy call 2022-08-31 325.93 330.0 $542 24782575987971475\n", + "2022-08-11 $99826 170 buy call 2022-08-31 325.93 334.0 $377 -3913357030624123988\n", + "2022-08-11 $99484 171 buy call 2022-08-31 325.93 335.0 $342 -5374598324298805366\n", + "2022-08-11 $98992 172 buy call 2022-08-29 325.93 330.0 $492 6450249372679235286\n", + "2022-08-12 $97426 173 buy call 2022-11-18 324.11 330.0 $1566 -531662227588135952\n", + "2022-08-12 $96108 174 buy call 2022-11-18 324.11 335.0 $1318 -7437467249806435071\n", + "2022-08-12 $93039 175 buy call 2022-12-16 324.11 310.0 $3069 4555568994894364140\n", + "2022-08-12 $91563 176 buy call 2022-10-21 324.11 325.0 $1476 -9184000126740890195\n", + "2022-08-12 $90142 177 buy call 2022-10-21 324.11 326.0 $1421 1217530372913796196\n", + "2022-08-12 $88830 178 buy call 2022-10-21 324.11 328.0 $1312 6590394127980171544\n", + "2022-08-12 $87620 179 buy call 2022-10-21 324.11 330.0 $1210 8788194628230283683\n", + "2022-08-12 $86646 180 buy call 2022-10-21 324.11 335.0 $974 1889646837011205522\n", + "2022-08-12 $84876 181 buy call 2022-10-21 324.11 320.0 $1770 5734182855886154633\n", + "2022-08-12 $84107 182 buy call 2022-10-21 324.11 340.0 $769 4731974882437745301\n", + "2022-08-12 $82243 183 buy call 2022-12-16 324.11 330.0 $1864 1916921585722716522\n", + "2022-08-12 $81887 184 buy call 2022-09-16 324.11 340.0 $356 -8882032109102676269\n", + "2022-08-12 $81472 185 buy call 2022-09-16 324.11 338.0 $415 -2693128577430713567\n", + "2022-08-12 $80991 186 buy call 2022-09-16 324.11 336.0 $481 4352318468978238499\n", + "2022-08-12 $80475 187 buy call 2022-09-16 324.11 335.0 $516 -5686335706457964913\n", + "2022-08-12 $78504 188 buy call 2022-09-16 324.11 310.0 $1971 7425422623814143655\n", + "2022-08-12 $77229 189 buy call 2022-09-16 324.11 320.0 $1275 -4982262075410583199\n", + "2022-08-12 $76078 190 buy call 2022-09-16 324.11 322.0 $1151 8378766201745258569\n", + "2022-08-12 $75043 191 buy call 2022-09-16 324.11 324.0 $1035 -3897733397108221861\n", + "2022-08-12 $74065 192 buy call 2022-09-16 324.11 325.0 $978 7235402060632488724\n", + "2022-08-12 $73142 193 buy call 2022-09-16 324.11 326.0 $923 -8620932746335006413\n", + "2022-08-12 $72271 194 buy call 2022-09-16 324.11 327.0 $871 -2611878370286919371\n", + "2022-08-12 $71547 195 buy call 2022-09-16 324.11 330.0 $724 7994759090845790512\n", + "2022-08-12 $70912 196 buy call 2022-09-16 324.11 332.0 $635 1581975766618647869\n", + "2022-08-12 $69831 197 buy call 2022-09-30 324.11 327.0 $1081 -5152403081645198194\n", + "2022-08-12 $68901 198 buy call 2022-09-30 324.11 330.0 $930 -1745371743056401524\n", + "2022-08-12 $68192 199 buy call 2022-09-30 324.11 335.0 $709 -3388604219474281807\n", + "2022-08-12 $67632 200 buy call 2022-09-30 324.11 339.0 $560 -4198383828028424524\n", + "2022-08-12 $63501 201 buy call 2023-09-15 324.11 325.0 $4131 5276297703667318872\n", + "2022-08-12 $59398 202 buy call 2023-12-15 324.11 335.0 $4103 7905058291213330558\n", + "2022-08-12 $56470 203 buy call 2023-03-17 324.11 325.0 $2928 6293203855240340027\n", + "2022-08-12 $53819 204 buy call 2023-03-17 324.11 330.0 $2651 993115468607772578\n", + "2022-08-12 $51429 205 buy call 2023-03-17 324.11 335.0 $2390 -4830028626060262947\n", + "2022-08-12 $49284 206 buy call 2023-03-17 324.11 340.0 $2145 2435282983930641984\n", + "2022-08-12 $46567 207 buy call 2023-01-20 324.11 320.0 $2717 5016346597582871624\n", + "2022-08-12 $44419 208 buy call 2023-01-20 324.11 330.0 $2148 -7634800726445698532\n", + "2022-08-12 $42528 209 buy call 2023-01-20 324.11 335.0 $1891 4941771364300190494\n", + "2022-08-12 $40877 210 buy call 2023-01-20 324.11 340.0 $1651 -9081865089083125957\n", + "2022-08-12 $37571 211 buy call 2023-06-16 324.11 330.0 $3306 4972050141739079612\n", + "2022-08-12 $36858 212 buy call 2022-09-06 324.11 326.0 $713 -1215508606832005204\n", + "2022-08-12 $36195 213 buy call 2022-09-06 324.11 327.0 $663 6009174346135477884\n", + "2022-08-12 $35829 214 buy call 2022-09-09 324.11 336.0 $366 -2121080033554362731\n", + "2022-08-12 $35598 215 buy call 2022-08-29 324.11 335.0 $231 -748940860080613909\n", + "2022-08-12 $34579 216 buy call 2022-08-26 324.11 318.0 $1019 8722174339446881649\n", + "2022-08-12 $33691 217 buy call 2022-08-26 324.11 320.0 $888 -9214164218447159699\n", + "2022-08-12 $32867 218 buy call 2022-08-26 324.11 321.0 $824 7385902035253211142\n", + "2022-08-12 $32221 219 buy call 2022-08-26 324.11 324.0 $646 8444129817903770749\n", + "2022-08-12 $31629 220 buy call 2022-08-26 324.11 325.0 $592 5478578595031631782\n", + "2022-08-12 $31091 221 buy call 2022-08-26 324.11 326.0 $538 1485344411810292430\n", + "2022-08-12 $30600 222 buy call 2022-08-26 324.11 327.0 $491 -8734813502554323137\n", + "2022-08-12 $30153 223 buy call 2022-08-26 324.11 328.0 $447 3792966435663912495\n", + "2022-08-12 $29751 224 buy call 2022-08-26 324.11 329.0 $402 2233542145186259984\n", + "2022-08-12 $29387 225 buy call 2022-08-26 324.11 330.0 $364 -1181323109791217129\n", + "2022-08-12 $29126 226 buy call 2022-08-26 324.11 333.0 $261 -3273044409659225808\n", + "2022-08-12 $28920 227 buy call 2022-08-26 324.11 335.0 $206 2023221895717526624\n", + "2022-08-12 $28759 228 buy call 2022-08-26 324.11 337.0 $161 -6381507306575531400\n", + "2022-08-12 $28617 229 buy call 2022-08-26 324.11 338.0 $142 5386980062268477338\n", + "2022-08-12 $28507 230 buy call 2022-08-26 324.11 340.0 $110 -8624951084888117076\n", + "2022-08-12 $27771 231 buy call 2022-09-02 324.11 325.0 $736 2328007500186229776\n", + "2022-08-12 $27275 232 buy call 2022-09-02 324.11 330.0 $496 2888435328017486959\n", + "2022-08-12 $26860 233 buy call 2022-09-02 324.11 332.0 $415 4514181920582210936\n", + "2022-08-12 $26514 234 buy call 2022-09-02 324.11 334.0 $346 9122476325407713222\n", + "2022-08-12 $26200 235 buy call 2022-09-02 324.11 335.0 $314 -5128516794389937149\n", + "2022-08-12 $25967 236 buy call 2022-09-02 324.11 338.0 $233 471524895701117508\n", + "2022-08-12 $25778 237 buy call 2022-09-02 324.11 340.0 $189 -7848702233981620341\n", + "2022-08-12 $25096 238 buy call 2022-08-31 324.11 325.0 $682 -5744630672774820833\n", + "2022-08-12 $24465 239 buy call 2022-08-31 324.11 326.0 $631 -3308773702852674335\n", + "2022-08-12 $23931 240 buy call 2022-08-31 324.11 328.0 $534 -3954293361352489380\n", + "2022-08-12 $23485 241 buy call 2022-08-31 324.11 330.0 $446 24782575987971475\n", + "2022-08-12 $23118 242 buy call 2022-08-31 324.11 332.0 $367 -1060302799028856414\n", + "2022-08-12 $22816 243 buy call 2022-08-31 324.11 334.0 $302 -3913357030624123988\n", + "2022-08-12 $22544 244 buy call 2022-08-31 324.11 335.0 $272 -5374598324298805366\n", + "2022-08-13 $24738 243 sell call 2022-11-18 330.5 325.0 $2194 4088435133245579422\n", + "2022-08-13 $26640 242 sell call 2022-11-18 330.5 330.0 $1902 -531662227588135952\n", + "2022-08-13 $28261 241 sell call 2022-11-18 330.5 335.0 $1621 -7437467249806435071\n", + "2022-08-13 $29882 241 sell call 2022-11-18 330.5 335.0 $1621 -7437467249806435071\n", + "2022-08-13 $32315 239 sell call 2022-10-21 330.5 316.0 $2433 -8754144235732425746\n", + "2022-08-13 $34614 238 sell call 2022-10-21 330.5 318.0 $2299 -7435574087108883268\n", + "2022-08-13 $36913 238 sell call 2022-10-21 330.5 318.0 $2299 -7435574087108883268\n", + "2022-08-13 $39070 236 sell call 2022-10-21 330.5 320.0 $2157 5734182855886154633\n", + "2022-08-13 $41227 236 sell call 2022-10-21 330.5 320.0 $2157 5734182855886154633\n", + "2022-08-13 $43384 236 sell call 2022-10-21 330.5 320.0 $2157 5734182855886154633\n", + "2022-08-13 $45541 236 sell call 2022-10-21 330.5 320.0 $2157 5734182855886154633\n", + "2022-08-13 $47561 232 sell call 2022-10-21 330.5 322.0 $2020 7594634837091774657\n", + "2022-08-13 $49397 231 sell call 2022-10-21 330.5 325.0 $1836 -9184000126740890195\n", + "2022-08-13 $51233 231 sell call 2022-10-21 330.5 325.0 $1836 -9184000126740890195\n", + "2022-08-13 $53069 231 sell call 2022-10-21 330.5 325.0 $1836 -9184000126740890195\n", + "2022-08-13 $54905 231 sell call 2022-10-21 330.5 325.0 $1836 -9184000126740890195\n", + "2022-08-13 $56673 227 sell call 2022-10-21 330.5 326.0 $1768 1217530372913796196\n", + "2022-08-13 $58441 227 sell call 2022-10-21 330.5 326.0 $1768 1217530372913796196\n", + "2022-08-13 $60093 225 sell call 2022-10-21 330.5 328.0 $1652 6590394127980171544\n", + "2022-08-13 $61745 225 sell call 2022-10-21 330.5 328.0 $1652 6590394127980171544\n", + "2022-08-13 $63397 225 sell call 2022-10-21 330.5 328.0 $1652 6590394127980171544\n", + "2022-08-13 $64932 222 sell call 2022-10-21 330.5 330.0 $1535 8788194628230283683\n", + "2022-08-13 $66467 222 sell call 2022-10-21 330.5 330.0 $1535 8788194628230283683\n", + "2022-08-13 $68002 222 sell call 2022-10-21 330.5 330.0 $1535 8788194628230283683\n", + "2022-08-13 $69537 222 sell call 2022-10-21 330.5 330.0 $1535 8788194628230283683\n", + "2022-08-13 $70796 218 sell call 2022-10-21 330.5 335.0 $1259 1889646837011205522\n", + "2022-08-13 $72055 218 sell call 2022-10-21 330.5 335.0 $1259 1889646837011205522\n", + "2022-08-13 $73070 216 sell call 2022-10-21 330.5 340.0 $1015 4731974882437745301\n", + "2022-08-13 $74085 216 sell call 2022-10-21 330.5 340.0 $1015 4731974882437745301\n", + "2022-08-13 $75055 214 sell call 2022-10-21 330.5 341.0 $970 -2296866788817513268\n", + "2022-08-13 $75981 213 sell call 2022-10-21 330.5 342.0 $926 -1415172734095323521\n", + "2022-08-13 $79238 212 sell call 2022-10-21 330.5 305.0 $3257 -1840414102725913613\n", + "2022-08-13 $82729 211 sell call 2022-12-16 330.5 310.0 $3491 4555568994894364140\n", + "2022-08-13 $85537 210 sell call 2022-12-16 330.5 320.0 $2808 -3593526486558320860\n", + "2022-08-13 $87967 209 sell call 2022-12-16 330.5 326.0 $2430 6608101749884592263\n", + "2022-08-13 $90168 208 sell call 2022-12-16 330.5 330.0 $2201 1916921585722716522\n", + "2022-08-13 $92369 208 sell call 2022-12-16 330.5 330.0 $2201 1916921585722716522\n", + "2022-08-13 $94570 208 sell call 2022-12-16 330.5 330.0 $2201 1916921585722716522\n", + "2022-08-13 $96327 205 sell call 2022-09-16 330.5 319.0 $1757 -5400737945763434654\n", + "2022-08-13 $98011 204 sell call 2022-09-16 330.5 320.0 $1684 -4982262075410583199\n", + "2022-08-13 $99695 204 sell call 2022-09-16 330.5 320.0 $1684 -4982262075410583199\n", + "2022-08-13 $101379 204 sell call 2022-09-16 330.5 320.0 $1684 -4982262075410583199\n", + "2022-08-13 $103063 204 sell call 2022-09-16 330.5 320.0 $1684 -4982262075410583199\n", + "2022-08-13 $104675 200 sell call 2022-09-16 330.5 321.0 $1612 8889936837880942376\n", + "2022-08-13 $106287 200 sell call 2022-09-16 330.5 321.0 $1612 8889936837880942376\n", + "2022-08-13 $107899 200 sell call 2022-09-16 330.5 321.0 $1612 8889936837880942376\n", + "2022-08-13 $109442 197 sell call 2022-09-16 330.5 322.0 $1543 8378766201745258569\n", + "2022-08-13 $110985 197 sell call 2022-09-16 330.5 322.0 $1543 8378766201745258569\n", + "2022-08-13 $112528 197 sell call 2022-09-16 330.5 322.0 $1543 8378766201745258569\n", + "2022-08-13 $114001 194 sell call 2022-09-16 330.5 323.0 $1473 3906900675168859733\n", + "2022-08-13 $115407 193 sell call 2022-09-16 330.5 324.0 $1406 -3897733397108221861\n", + "2022-08-13 $116813 193 sell call 2022-09-16 330.5 324.0 $1406 -3897733397108221861\n", + "2022-08-13 $118219 193 sell call 2022-09-16 330.5 324.0 $1406 -3897733397108221861\n", + "2022-08-13 $119625 193 sell call 2022-09-16 330.5 324.0 $1406 -3897733397108221861\n", + "2022-08-13 $120965 189 sell call 2022-09-16 330.5 325.0 $1340 7235402060632488724\n", + "2022-08-13 $122305 189 sell call 2022-09-16 330.5 325.0 $1340 7235402060632488724\n", + "2022-08-13 $123645 189 sell call 2022-09-16 330.5 325.0 $1340 7235402060632488724\n", + "2022-08-13 $124985 189 sell call 2022-09-16 330.5 325.0 $1340 7235402060632488724\n", + "2022-08-13 $126260 185 sell call 2022-09-16 330.5 326.0 $1275 -8620932746335006413\n", + "2022-08-13 $127535 185 sell call 2022-09-16 330.5 326.0 $1275 -8620932746335006413\n", + "2022-08-13 $128810 185 sell call 2022-09-16 330.5 326.0 $1275 -8620932746335006413\n", + "2022-08-13 $130022 182 sell call 2022-09-16 330.5 327.0 $1212 -2611878370286919371\n", + "2022-08-13 $131234 182 sell call 2022-09-16 330.5 327.0 $1212 -2611878370286919371\n", + "2022-08-13 $132446 182 sell call 2022-09-16 330.5 327.0 $1212 -2611878370286919371\n", + "2022-08-13 $133658 182 sell call 2022-09-16 330.5 327.0 $1212 -2611878370286919371\n", + "2022-08-13 $134809 178 sell call 2022-09-16 330.5 328.0 $1151 -2420189730140421438\n", + "2022-08-13 $135960 178 sell call 2022-09-16 330.5 328.0 $1151 -2420189730140421438\n", + "2022-08-13 $137111 178 sell call 2022-09-16 330.5 328.0 $1151 -2420189730140421438\n", + "2022-08-13 $138941 175 sell call 2022-09-16 330.5 318.0 $1830 7984073492454886617\n", + "2022-08-13 $140032 174 sell call 2022-09-16 330.5 329.0 $1091 -1770129591996869906\n", + "2022-08-13 $141008 173 sell call 2022-09-16 330.5 331.0 $976 30112506792343782\n", + "2022-08-13 $141929 172 sell call 2022-09-16 330.5 332.0 $921 1581975766618647869\n", + "2022-08-13 $142797 171 sell call 2022-09-16 330.5 333.0 $868 3472940321870127052\n", + "2022-08-13 $143613 170 sell call 2022-09-16 330.5 334.0 $816 -6877555833728748430\n", + "2022-08-13 $144429 170 sell call 2022-09-16 330.5 334.0 $816 -6877555833728748430\n", + "2022-08-13 $145196 168 sell call 2022-09-16 330.5 335.0 $767 -5686335706457964913\n", + "2022-08-13 $145963 168 sell call 2022-09-16 330.5 335.0 $767 -5686335706457964913\n", + "2022-08-13 $146730 168 sell call 2022-09-16 330.5 335.0 $767 -5686335706457964913\n", + "2022-08-13 $147449 165 sell call 2022-09-16 330.5 336.0 $719 4352318468978238499\n", + "2022-08-13 $148168 165 sell call 2022-09-16 330.5 336.0 $719 4352318468978238499\n", + "2022-08-13 $148796 163 sell call 2022-09-16 330.5 338.0 $628 -2693128577430713567\n", + "2022-08-13 $149424 163 sell call 2022-09-16 330.5 338.0 $628 -2693128577430713567\n", + "2022-08-13 $149970 161 sell call 2022-09-16 330.5 340.0 $546 -8882032109102676269\n", + "2022-08-13 $150516 161 sell call 2022-09-16 330.5 340.0 $546 -8882032109102676269\n", + "2022-08-13 $150987 159 sell call 2022-09-16 330.5 342.0 $471 -3591166253476211046\n", + "2022-08-13 $152020 158 sell call 2022-09-16 330.5 330.0 $1033 7994759090845790512\n", + "2022-08-13 $153053 158 sell call 2022-09-16 330.5 330.0 $1033 7994759090845790512\n", + "2022-08-13 $154086 158 sell call 2022-09-16 330.5 330.0 $1033 7994759090845790512\n", + "2022-08-13 $155119 158 sell call 2022-09-16 330.5 330.0 $1033 7994759090845790512\n", + "2022-08-13 $157099 154 sell call 2022-09-16 330.5 316.0 $1980 2948943260488568204\n", + "2022-08-13 $159156 153 sell call 2022-09-16 330.5 315.0 $2057 4912191467295434496\n", + "2022-08-13 $161213 153 sell call 2022-09-16 330.5 315.0 $2057 4912191467295434496\n", + "2022-08-13 $163270 153 sell call 2022-09-16 330.5 315.0 $2057 4912191467295434496\n", + "2022-08-13 $166142 150 sell call 2022-09-16 330.5 305.0 $2872 2088197425383440348\n", + "2022-08-13 $168926 149 sell call 2022-09-16 330.5 306.0 $2784 9219930921369934803\n", + "2022-08-13 $171382 148 sell call 2022-09-16 330.5 310.0 $2456 7425422623814143655\n", + "2022-08-13 $172630 147 sell call 2022-09-30 330.5 330.0 $1248 -1745371743056401524\n", + "2022-08-13 $173878 147 sell call 2022-09-30 330.5 330.0 $1248 -1745371743056401524\n", + "2022-08-13 $175126 147 sell call 2022-09-30 330.5 330.0 $1248 -1745371743056401524\n", + "2022-08-13 $176208 144 sell call 2022-09-30 330.5 333.0 $1082 2170019860163757135\n", + "2022-08-13 $177186 143 sell call 2022-09-30 330.5 335.0 $978 -3388604219474281807\n", + "2022-08-13 $177976 142 sell call 2022-09-30 330.5 339.0 $790 -4198383828028424524\n", + "2022-08-13 $179402 141 sell call 2022-09-30 330.5 327.0 $1426 -5152403081645198194\n", + "2022-08-13 $180889 140 sell call 2022-09-30 330.5 326.0 $1487 -2668931038779193704\n", + "2022-08-13 $182906 139 sell call 2022-09-30 330.5 318.0 $2017 161798131348179494\n", + "2022-08-13 $184457 138 sell call 2022-09-30 330.5 325.0 $1551 6681816685122364507\n", + "2022-08-13 $186008 138 sell call 2022-09-30 330.5 325.0 $1551 6681816685122364507\n", + "2022-08-13 $187720 136 sell call 2022-09-23 330.5 321.0 $1712 7256919145890484378\n", + "2022-08-13 $189680 135 sell call 2022-09-23 330.5 317.5 $1960 2789573905174602948\n", + "2022-08-13 $191533 134 sell call 2022-09-23 330.5 319.0 $1853 8092928842493430664\n", + "2022-08-13 $193386 134 sell call 2022-09-23 330.5 319.0 $1853 8092928842493430664\n", + "2022-08-13 $195167 132 sell call 2022-09-23 330.5 320.0 $1781 -8581379972998428385\n", + "2022-08-13 $199642 131 sell call 2023-09-15 330.5 325.0 $4475 5276297703667318872\n", + "2022-08-13 $204673 130 sell call 2023-09-15 330.5 315.0 $5031 1533092884623028016\n", + "2022-08-13 $209094 129 sell call 2023-12-15 330.5 335.0 $4421 7905058291213330558\n", + "2022-08-13 $213515 129 sell call 2023-12-15 330.5 335.0 $4421 7905058291213330558\n", + "2022-08-13 $216606 127 sell call 2023-06-16 330.5 340.0 $3091 712469461184354649\n", + "2022-08-13 $220246 126 sell call 2023-06-16 330.5 330.0 $3640 4972050141739079612\n", + "2022-08-13 $223531 125 sell call 2023-03-17 330.5 325.0 $3285 6293203855240340027\n", + "2022-08-13 $226525 124 sell call 2023-03-17 330.5 330.0 $2994 993115468607772578\n", + "2022-08-13 $229519 124 sell call 2023-03-17 330.5 330.0 $2994 993115468607772578\n", + "2022-08-13 $231460 122 sell call 2023-01-20 330.5 340.0 $1941 -9081865089083125957\n", + "2022-08-13 $233401 122 sell call 2023-01-20 330.5 340.0 $1941 -9081865089083125957\n", + "2022-08-13 $235605 120 sell call 2023-01-20 330.5 335.0 $2204 4941771364300190494\n", + "2022-08-13 $238083 119 sell call 2023-01-20 330.5 330.0 $2478 -7634800726445698532\n", + "2022-08-13 $240796 118 sell call 2023-03-17 330.5 335.0 $2713 -4830028626060262947\n", + "2022-08-13 $243509 118 sell call 2023-03-17 330.5 335.0 $2713 -4830028626060262947\n", + "2022-08-13 $246603 116 sell call 2023-01-20 330.5 320.0 $3094 5016346597582871624\n", + "2022-08-13 $249697 116 sell call 2023-01-20 330.5 320.0 $3094 5016346597582871624\n", + "2022-08-13 $252142 114 sell call 2023-03-17 330.5 340.0 $2445 2435282983930641984\n", + "2022-08-13 $256365 113 sell call 2023-06-16 330.5 320.0 $4223 -8543643262924311048\n", + "2022-08-13 $259443 112 sell call 2023-03-31 330.5 330.0 $3078 -6876236472981923312\n", + "2022-08-13 $261001 111 sell call 2022-08-24 330.5 316.0 $1558 -1296116705694319697\n", + "2022-08-13 $262388 110 sell call 2022-08-24 330.5 318.0 $1387 913359688017373176\n", + "2022-08-13 $263615 109 sell call 2022-08-24 330.5 320.0 $1227 -2724988141486138358\n", + "2022-08-13 $264683 108 sell call 2022-08-24 330.5 322.0 $1068 -6481496223823495949\n", + "2022-08-13 $265332 107 sell call 2022-08-24 330.5 328.0 $649 -5255377735746057442\n", + "2022-08-13 $265759 106 sell call 2022-08-24 330.5 332.0 $427 -8800038563204800947\n", + "2022-08-13 $266536 105 sell call 2022-08-24 330.5 326.0 $777 -3405862361722830752\n", + "2022-08-13 $267676 104 sell call 2022-09-07 330.5 325.0 $1140 -8375604854874564668\n", + "2022-08-13 $268750 103 sell call 2022-09-07 330.5 326.0 $1074 -5234789277450602802\n", + "2022-08-13 $269866 102 sell call 2022-09-06 330.5 325.0 $1116 8189732308466415348\n", + "2022-08-13 $270917 101 sell call 2022-09-06 330.5 326.0 $1051 -1215508606832005204\n", + "2022-08-13 $271903 100 sell call 2022-09-06 330.5 327.0 $986 6009174346135477884\n", + "2022-08-13 $272455 99 sell call 2022-09-06 330.5 335.0 $552 -3195683934428946395\n", + "2022-08-13 $274382 98 sell call 2022-09-14 330.5 316.0 $1927 6780502378883641983\n", + "2022-08-13 $276309 98 sell call 2022-09-14 330.5 316.0 $1927 6780502378883641983\n", + "2022-08-13 $276888 96 sell call 2022-09-09 330.5 336.0 $579 -2121080033554362731\n", + "2022-08-13 $277467 96 sell call 2022-09-09 330.5 336.0 $579 -2121080033554362731\n", + "2022-08-13 $279084 94 sell call 2022-09-09 330.5 319.0 $1617 -443262564509777763\n", + "2022-08-13 $280482 93 sell call 2022-09-09 330.5 322.0 $1398 6013697125862185495\n", + "2022-08-13 $281609 92 sell call 2022-09-09 330.5 326.0 $1127 -6037922161831031586\n", + "2022-08-13 $282672 91 sell call 2022-09-09 330.5 327.0 $1063 -5171273451964937364\n", + "2022-08-13 $283614 90 sell call 2022-09-09 330.5 329.0 $942 1325250036203883487\n", + "2022-08-13 $284498 89 sell call 2022-09-09 330.5 330.0 $884 635577668340249233\n", + "2022-08-13 $285123 88 sell call 2022-09-09 330.5 335.0 $625 -5031387129945852641\n", + "2022-08-13 $286344 87 sell call 2022-09-12 330.5 325.0 $1221 -4190791957704586567\n", + "2022-08-13 $287436 86 sell call 2022-09-12 330.5 327.0 $1092 1499913364195200578\n", + "2022-08-13 $289157 85 sell call 2022-09-12 330.5 318.0 $1721 1958271301846581326\n", + "2022-08-13 $290728 84 sell call 2022-09-12 330.5 320.0 $1571 -794545105823969201\n", + "2022-08-13 $292465 83 sell call 2022-08-29 330.5 315.0 $1737 -5569330205190232669\n", + "2022-08-13 $293800 82 sell call 2022-08-29 330.5 320.0 $1335 -7513014193381978038\n", + "2022-08-13 $294838 81 sell call 2022-08-29 330.5 324.0 $1038 857829575736047322\n", + "2022-08-13 $295614 80 sell call 2022-08-29 330.5 328.0 $776 -8036284456436819718\n", + "2022-08-13 $296276 79 sell call 2022-08-29 330.5 330.0 $662 6450249372679235286\n", + "2022-08-13 $296938 79 sell call 2022-08-29 330.5 330.0 $662 6450249372679235286\n", + "2022-08-13 $297491 77 sell call 2022-08-29 330.5 332.0 $553 -4793010827606355967\n", + "2022-08-13 $297948 76 sell call 2022-08-29 330.5 334.0 $457 -8335837002076555224\n", + "2022-08-13 $298361 75 sell call 2022-08-29 330.5 335.0 $413 -748940860080613909\n", + "2022-08-13 $298774 75 sell call 2022-08-29 330.5 335.0 $413 -748940860080613909\n", + "2022-08-13 $299396 73 sell call 2022-08-26 330.5 330.0 $622 -1181323109791217129\n", + "2022-08-13 $300018 73 sell call 2022-08-26 330.5 330.0 $622 -1181323109791217129\n", + "2022-08-13 $300640 73 sell call 2022-08-26 330.5 330.0 $622 -1181323109791217129\n", + "2022-08-13 $301262 73 sell call 2022-08-26 330.5 330.0 $622 -1181323109791217129\n", + "2022-08-13 $301729 69 sell call 2022-08-26 330.5 333.0 $467 -3273044409659225808\n", + "2022-08-13 $302196 69 sell call 2022-08-26 330.5 333.0 $467 -3273044409659225808\n", + "2022-08-13 $302573 67 sell call 2022-08-26 330.5 335.0 $377 2023221895717526624\n", + "2022-08-13 $302950 67 sell call 2022-08-26 330.5 335.0 $377 2023221895717526624\n", + "2022-08-13 $303327 67 sell call 2022-08-26 330.5 335.0 $377 2023221895717526624\n", + "2022-08-13 $303627 64 sell call 2022-08-26 330.5 337.0 $300 -6381507306575531400\n", + "2022-08-13 $303894 63 sell call 2022-08-26 330.5 338.0 $267 5386980062268477338\n", + "2022-08-13 $304101 62 sell call 2022-08-26 330.5 340.0 $207 -8624951084888117076\n", + "2022-08-13 $304780 61 sell call 2022-08-26 330.5 329.0 $679 2233542145186259984\n", + "2022-08-13 $305459 61 sell call 2022-08-26 330.5 329.0 $679 2233542145186259984\n", + "2022-08-13 $306198 59 sell call 2022-08-26 330.5 328.0 $739 3792966435663912495\n", + "2022-08-13 $306937 59 sell call 2022-08-26 330.5 328.0 $739 3792966435663912495\n", + "2022-08-13 $307676 59 sell call 2022-08-26 330.5 328.0 $739 3792966435663912495\n", + "2022-08-13 $308543 56 sell call 2022-08-26 330.5 326.0 $867 1485344411810292430\n", + "2022-08-13 $309410 56 sell call 2022-08-26 330.5 326.0 $867 1485344411810292430\n", + "2022-08-13 $310277 56 sell call 2022-08-26 330.5 326.0 $867 1485344411810292430\n", + "2022-08-13 $311818 53 sell call 2022-08-26 330.5 317.0 $1541 1564194502268419773\n", + "2022-08-13 $313281 52 sell call 2022-08-26 330.5 318.0 $1463 8722174339446881649\n", + "2022-08-13 $314583 51 sell call 2022-08-26 330.5 320.0 $1302 -9214164218447159699\n", + "2022-08-13 $315885 51 sell call 2022-08-26 330.5 320.0 $1302 -9214164218447159699\n", + "2022-08-13 $317187 51 sell call 2022-08-26 330.5 320.0 $1302 -9214164218447159699\n", + "2022-08-13 $318489 51 sell call 2022-08-26 330.5 320.0 $1302 -9214164218447159699\n", + "2022-08-13 $319714 47 sell call 2022-08-26 330.5 321.0 $1225 7385902035253211142\n", + "2022-08-13 $320863 46 sell call 2022-08-26 330.5 322.0 $1149 -268487165419096525\n", + "2022-08-13 $321866 45 sell call 2022-08-26 330.5 324.0 $1003 8444129817903770749\n", + "2022-08-13 $322869 45 sell call 2022-08-26 330.5 324.0 $1003 8444129817903770749\n", + "2022-08-13 $323872 45 sell call 2022-08-26 330.5 324.0 $1003 8444129817903770749\n", + "2022-08-13 $324875 45 sell call 2022-08-26 330.5 324.0 $1003 8444129817903770749\n", + "2022-08-13 $325809 41 sell call 2022-08-26 330.5 325.0 $934 5478578595031631782\n", + "2022-08-13 $326743 41 sell call 2022-08-26 330.5 325.0 $934 5478578595031631782\n", + "2022-08-13 $327677 41 sell call 2022-08-26 330.5 325.0 $934 5478578595031631782\n", + "2022-08-13 $328611 41 sell call 2022-08-26 330.5 325.0 $934 5478578595031631782\n", + "2022-08-13 $329412 37 sell call 2022-08-26 330.5 327.0 $801 -8734813502554323137\n", + "2022-08-13 $330213 37 sell call 2022-08-26 330.5 327.0 $801 -8734813502554323137\n", + "2022-08-13 $331045 35 sell call 2022-09-02 330.5 329.0 $832 -1525194656011363970\n", + "2022-08-13 $331821 34 sell call 2022-09-02 330.5 330.0 $776 2888435328017486959\n", + "2022-08-13 $332488 33 sell call 2022-09-02 330.5 332.0 $667 4514181920582210936\n", + "2022-08-13 $333055 32 sell call 2022-09-02 330.5 334.0 $567 9122476325407713222\n", + "2022-08-13 $333622 32 sell call 2022-09-02 330.5 334.0 $567 9122476325407713222\n", + "2022-08-13 $334142 30 sell call 2022-09-02 330.5 335.0 $520 -5128516794389937149\n", + "2022-08-13 $334662 30 sell call 2022-09-02 330.5 335.0 $520 -5128516794389937149\n", + "2022-08-13 $335182 30 sell call 2022-09-02 330.5 335.0 $520 -5128516794389937149\n", + "2022-08-13 $335578 27 sell call 2022-09-02 330.5 338.0 $396 471524895701117508\n", + "2022-08-13 $335905 26 sell call 2022-09-02 330.5 340.0 $327 -7848702233981620341\n", + "2022-08-13 $336858 25 sell call 2022-09-02 330.5 327.0 $953 -2782885239492980862\n", + "2022-08-13 $337874 24 sell call 2022-09-02 330.5 326.0 $1016 -754880914712855328\n", + "2022-08-13 $339312 23 sell call 2022-09-02 330.5 320.0 $1438 -8089452547907446768\n", + "2022-08-13 $340602 22 sell call 2022-09-02 330.5 322.0 $1290 -2872944694988804396\n", + "2022-08-13 $341684 21 sell call 2022-09-02 330.5 325.0 $1082 2328007500186229776\n", + "2022-08-13 $342766 21 sell call 2022-09-02 330.5 325.0 $1082 2328007500186229776\n", + "2022-08-13 $343858 19 sell call 2022-08-31 330.5 324.0 $1092 7726670568718564374\n", + "2022-08-13 $344950 19 sell call 2022-08-31 330.5 324.0 $1092 7726670568718564374\n", + "2022-08-13 $346042 19 sell call 2022-08-31 330.5 324.0 $1092 7726670568718564374\n", + "2022-08-13 $347066 16 sell call 2022-08-31 330.5 325.0 $1024 -5744630672774820833\n", + "2022-08-13 $348090 16 sell call 2022-08-31 330.5 325.0 $1024 -5744630672774820833\n", + "2022-08-13 $349048 14 sell call 2022-08-31 330.5 326.0 $958 -3308773702852674335\n", + "2022-08-13 $350006 14 sell call 2022-08-31 330.5 326.0 $958 -3308773702852674335\n", + "2022-08-13 $350838 12 sell call 2022-08-31 330.5 328.0 $832 -3954293361352489380\n", + "2022-08-13 $351670 12 sell call 2022-08-31 330.5 328.0 $832 -3954293361352489380\n", + "2022-08-13 $352502 12 sell call 2022-08-31 330.5 328.0 $832 -3954293361352489380\n", + "2022-08-13 $353220 9 sell call 2022-08-31 330.5 330.0 $718 24782575987971475\n", + "2022-08-13 $353938 9 sell call 2022-08-31 330.5 330.0 $718 24782575987971475\n", + "2022-08-13 $354656 9 sell call 2022-08-31 330.5 330.0 $718 24782575987971475\n", + "2022-08-13 $355374 9 sell call 2022-08-31 330.5 330.0 $718 24782575987971475\n", + "2022-08-13 $355984 5 sell call 2022-08-31 330.5 332.0 $610 -1060302799028856414\n", + "2022-08-13 $356496 4 sell call 2022-08-31 330.5 334.0 $512 -3913357030624123988\n", + "2022-08-13 $357008 4 sell call 2022-08-31 330.5 334.0 $512 -3913357030624123988\n", + "2022-08-13 $357474 2 sell call 2022-08-31 330.5 335.0 $466 -5374598324298805366\n", + "2022-08-13 $357940 2 sell call 2022-08-31 330.5 335.0 $466 -5374598324298805366\n", + "2022-08-13 $358220 0 sell call 2022-08-31 330.5 340.0 $280 -7314239186396542278\n", + "2022-08-16 $355884 1 buy call 2022-11-18 333.09 325.0 $2336 4088435133245579422\n", + "2022-08-16 $353861 2 buy call 2022-11-18 333.09 330.0 $2023 -531662227588135952\n", + "2022-08-16 $352134 3 buy call 2022-11-18 333.09 335.0 $1727 -7437467249806435071\n", + "2022-08-16 $349681 4 buy call 2022-12-16 333.09 328.0 $2453 4244494884355983767\n", + "2022-08-16 $347780 5 buy call 2022-10-21 333.09 326.0 $1901 1217530372913796196\n", + "2022-08-16 $346007 6 buy call 2022-10-21 333.09 328.0 $1773 6590394127980171544\n", + "2022-08-16 $344358 7 buy call 2022-10-21 333.09 330.0 $1649 8788194628230283683\n", + "2022-08-16 $342831 8 buy call 2022-10-21 333.09 332.0 $1527 4418003714300803725\n", + "2022-08-16 $341475 9 buy call 2022-10-21 333.09 335.0 $1356 1889646837011205522\n", + "2022-08-16 $340379 10 buy call 2022-10-21 333.09 340.0 $1096 4731974882437745301\n", + "2022-08-16 $338072 11 buy call 2022-10-21 333.09 320.0 $2307 5734182855886154633\n", + "2022-08-16 $335741 12 buy call 2022-12-16 333.09 330.0 $2331 1916921585722716522\n", + "2022-08-16 $332997 13 buy call 2022-12-30 333.09 325.0 $2744 4002738762337980513\n", + "2022-08-16 $330561 14 buy call 2022-12-30 333.09 330.0 $2436 3308980654136204812\n", + "2022-08-16 $328415 15 buy call 2022-12-30 333.09 335.0 $2146 5821370037041277493\n", + "2022-08-16 $326540 16 buy call 2022-12-30 333.09 340.0 $1875 3189647700855253850\n", + "2022-08-16 $324503 17 buy call 2022-12-16 333.09 335.0 $2037 -8921891672916706252\n", + "2022-08-16 $322521 18 buy call 2022-12-16 333.09 336.0 $1982 6934860587423342506\n", + "2022-08-16 $320756 19 buy call 2022-12-16 333.09 340.0 $1765 -7535318141759207482\n", + "2022-08-16 $320130 20 buy call 2022-09-19 333.09 340.0 $626 6602759750749954214\n", + "2022-08-16 $319398 21 buy call 2022-09-30 333.09 342.0 $732 3280362834389884414\n", + "2022-08-16 $318709 22 buy call 2022-09-30 333.09 343.0 $689 -1874841018535180305\n", + "2022-08-16 $318059 23 buy call 2022-09-30 333.09 344.0 $650 -7304228096432237826\n", + "2022-08-16 $317449 24 buy call 2022-09-30 333.09 345.0 $610 -7434838361589086547\n", + "2022-08-16 $316379 25 buy call 2022-09-30 333.09 335.0 $1070 -3388604219474281807\n", + "2022-08-16 $313781 26 buy call 2023-03-17 333.09 340.0 $2598 2435282983930641984\n", + "2022-08-16 $310522 27 buy call 2023-01-20 333.09 320.0 $3259 5016346597582871624\n", + "2022-08-16 $307889 28 buy call 2023-01-20 333.09 330.0 $2633 -7634800726445698532\n", + "2022-08-16 $307491 29 buy call 2022-09-09 333.09 342.0 $398 8239692598105548417\n", + "2022-08-16 $307219 30 buy call 2022-09-09 333.09 346.0 $272 1646012375625244570\n", + "2022-08-16 $306565 31 buy call 2022-09-09 333.09 336.0 $654 -2121080033554362731\n", + "2022-08-16 $305752 32 buy call 2022-09-09 333.09 333.0 $813 -1691243006968314169\n", + "2022-08-16 $305399 33 buy call 2022-09-12 333.09 344.0 $353 4144292915417515495\n", + "2022-08-16 $303788 34 buy call 2022-09-16 333.09 323.0 $1611 3906900675168859733\n", + "2022-08-16 $302249 35 buy call 2022-09-16 333.09 324.0 $1539 -3897733397108221861\n", + "2022-08-16 $300780 36 buy call 2022-09-16 333.09 325.0 $1469 7235402060632488724\n", + "2022-08-16 $299513 37 buy call 2022-09-16 333.09 328.0 $1267 -2420189730140421438\n", + "2022-08-16 $298373 38 buy call 2022-09-16 333.09 330.0 $1140 7994759090845790512\n", + "2022-08-16 $296540 39 buy call 2022-09-16 333.09 320.0 $1833 -4982262075410583199\n", + "2022-08-16 $295465 40 buy call 2022-09-16 333.09 331.0 $1075 30112506792343782\n", + "2022-08-16 $294446 41 buy call 2022-09-16 333.09 332.0 $1019 1581975766618647869\n", + "2022-08-16 $293541 42 buy call 2022-09-16 333.09 334.0 $905 -6877555833728748430\n", + "2022-08-16 $292692 43 buy call 2022-09-16 333.09 335.0 $849 -5686335706457964913\n", + "2022-08-16 $291895 44 buy call 2022-09-16 333.09 336.0 $797 4352318468978238499\n", + "2022-08-16 $291194 45 buy call 2022-09-16 333.09 338.0 $701 -2693128577430713567\n", + "2022-08-16 $290584 46 buy call 2022-09-16 333.09 340.0 $610 -8882032109102676269\n", + "2022-08-16 $290058 47 buy call 2022-09-16 333.09 342.0 $526 -3591166253476211046\n", + "2022-08-16 $289606 48 buy call 2022-09-16 333.09 344.0 $452 -2134278751044058705\n", + "2022-08-16 $289190 49 buy call 2022-09-16 333.09 345.0 $416 4256057031469071682\n", + "2022-08-16 $288806 50 buy call 2022-09-16 333.09 346.0 $384 3287464050190880208\n", + "2022-08-16 $288481 51 buy call 2022-09-16 333.09 348.0 $325 4232003039364897471\n", + "2022-08-16 $287520 52 buy call 2022-09-16 333.09 333.0 $961 3472940321870127052\n", + "2022-08-16 $286571 53 buy call 2022-08-31 333.09 328.0 $949 -3954293361352489380\n", + "2022-08-16 $285752 54 buy call 2022-08-31 333.09 330.0 $819 24782575987971475\n", + "2022-08-16 $285214 55 buy call 2022-08-31 333.09 335.0 $538 -5374598324298805366\n", + "2022-08-16 $284813 56 buy call 2022-08-31 333.09 338.0 $401 -6618995791434079237\n", + "2022-08-16 $284491 57 buy call 2022-08-31 333.09 340.0 $322 -7314239186396542278\n", + "2022-08-16 $284315 58 buy call 2022-08-31 333.09 345.0 $176 -3380252255655519009\n", + "2022-08-16 $283726 59 buy call 2022-08-31 333.09 334.0 $589 -3913357030624123988\n", + "2022-08-16 $282871 60 buy call 2022-09-06 333.09 331.0 $855 2615238872728483018\n", + "2022-08-16 $282413 61 buy call 2022-09-02 333.09 338.0 $458 471524895701117508\n", + "2022-08-16 $282036 62 buy call 2022-09-02 333.09 340.0 $377 -7848702233981620341\n", + "2022-08-16 $281731 63 buy call 2022-09-02 333.09 342.0 $305 9177613029521997054\n", + "2022-08-16 $281513 64 buy call 2022-09-02 333.09 345.0 $218 3612072616309984043\n", + "2022-08-16 $280965 65 buy call 2022-09-02 333.09 336.0 $548 2567561039009276115\n", + "2022-08-16 $280366 66 buy call 2022-09-02 333.09 335.0 $599 -5128516794389937149\n", + "2022-08-16 $279606 67 buy call 2022-09-02 333.09 332.0 $760 4514181920582210936\n", + "2022-08-16 $278723 68 buy call 2022-09-02 333.09 330.0 $883 2888435328017486959\n", + "2022-08-16 $277777 69 buy call 2022-09-02 333.09 329.0 $946 -1525194656011363970\n", + "2022-08-16 $276955 70 buy call 2022-09-02 333.09 331.0 $822 -8248433415903978756\n", + "2022-08-16 $275876 71 buy call 2022-09-02 333.09 327.0 $1079 -2782885239492980862\n", + "2022-08-16 $275170 72 buy call 2022-09-02 333.09 333.0 $706 -9038183265207762507\n", + "2022-08-17 $273439 73 buy call 2022-12-16 332.31 340.0 $1731 -7535318141759207482\n", + "2022-08-17 $271459 74 buy call 2022-11-18 332.31 330.0 $1980 -531662227588135952\n", + "2022-08-17 $269766 75 buy call 2022-11-18 332.31 335.0 $1693 -7437467249806435071\n", + "2022-08-17 $268124 76 buy call 2022-09-30 332.31 325.0 $1642 6681816685122364507\n", + "2022-08-17 $267395 77 buy call 2022-09-23 332.31 339.0 $729 -3455060104946007468\n", + "2022-08-17 $265822 78 buy call 2022-09-30 332.31 326.0 $1573 -2668931038779193704\n", + "2022-08-17 $264507 79 buy call 2022-09-30 332.31 330.0 $1315 -1745371743056401524\n", + "2022-08-17 $263671 80 buy call 2022-10-21 332.31 345.0 $836 -9157160640947211846\n", + "2022-08-17 $262610 81 buy call 2022-10-21 332.31 340.0 $1061 4731974882437745301\n", + "2022-08-17 $260202 82 buy call 2022-10-21 332.31 318.0 $2408 -7435574087108883268\n", + "2022-08-17 $258468 83 buy call 2022-10-21 332.31 328.0 $1734 6590394127980171544\n", + "2022-08-17 $256859 84 buy call 2022-10-21 332.31 330.0 $1609 8788194628230283683\n", + "2022-08-17 $255371 85 buy call 2022-10-21 332.31 332.0 $1488 4418003714300803725\n", + "2022-08-17 $253997 86 buy call 2022-10-21 332.31 334.0 $1374 -6666824015440801455\n", + "2022-08-17 $250779 87 buy call 2023-01-20 332.31 320.0 $3218 5016346597582871624\n", + "2022-08-17 $247885 88 buy call 2023-01-20 332.31 325.0 $2894 -3763234862065412824\n", + "2022-08-17 $247345 89 buy call 2022-08-31 332.31 334.0 $540 -3913357030624123988\n", + "2022-08-17 $246575 90 buy call 2022-08-31 332.31 330.0 $770 24782575987971475\n", + "2022-08-17 $246084 91 buy call 2022-08-31 332.31 335.0 $491 -5374598324298805366\n", + "2022-08-17 $245802 92 buy call 2022-08-31 332.31 340.0 $282 -7314239186396542278\n", + "2022-08-17 $245151 93 buy call 2022-08-31 332.31 332.0 $651 -1060302799028856414\n", + "2022-08-17 $244543 94 buy call 2022-09-14 332.31 338.0 $608 8326181286689692765\n", + "2022-08-17 $244022 95 buy call 2022-09-14 332.31 340.0 $521 -817667659558197961\n", + "2022-08-17 $243579 96 buy call 2022-09-14 332.31 342.0 $443 2368325137630697341\n", + "2022-08-17 $243267 97 buy call 2022-09-14 332.31 346.0 $312 -5220102136790114535\n", + "2022-08-17 $242513 98 buy call 2022-09-14 332.31 335.0 $754 313200017014054323\n", + "2022-08-17 $241928 99 buy call 2022-09-19 332.31 340.0 $585 6602759750749954214\n", + "2022-08-17 $241074 100 buy call 2022-09-16 332.31 334.0 $854 -6877555833728748430\n", + "2022-08-17 $240273 101 buy call 2022-09-16 332.31 335.0 $801 -5686335706457964913\n", + "2022-08-17 $239518 102 buy call 2022-09-16 332.31 336.0 $755 4352318468978238499\n", + "2022-08-17 $238861 103 buy call 2022-09-16 332.31 338.0 $657 -2693128577430713567\n", + "2022-08-17 $238293 104 buy call 2022-09-16 332.31 340.0 $568 -8882032109102676269\n", + "2022-08-17 $237808 105 buy call 2022-09-16 332.31 342.0 $485 -3591166253476211046\n", + "2022-08-17 $237395 106 buy call 2022-09-16 332.31 344.0 $413 -2134278751044058705\n", + "2022-08-17 $237015 107 buy call 2022-09-16 332.31 345.0 $380 4256057031469071682\n", + "2022-08-17 $236666 108 buy call 2022-09-16 332.31 346.0 $349 3287464050190880208\n", + "2022-08-17 $235751 109 buy call 2022-09-16 332.31 333.0 $915 3472940321870127052\n", + "2022-08-17 $234780 110 buy call 2022-09-16 332.31 332.0 $971 1581975766618647869\n", + "2022-08-17 $233750 111 buy call 2022-09-16 332.31 331.0 $1030 30112506792343782\n", + "2022-08-17 $232659 112 buy call 2022-09-16 332.31 330.0 $1091 7994759090845790512\n", + "2022-08-17 $230876 113 buy call 2022-09-16 332.31 320.0 $1783 -4982262075410583199\n", + "2022-08-17 $229386 114 buy call 2022-09-16 332.31 324.0 $1490 -3897733397108221861\n", + "2022-08-17 $227966 115 buy call 2022-09-16 332.31 325.0 $1420 7235402060632488724\n", + "2022-08-17 $226812 116 buy call 2022-09-16 332.31 329.0 $1154 -1770129591996869906\n", + "2022-08-17 $226543 117 buy call 2022-09-02 332.31 342.0 $269 9177613029521997054\n", + "2022-08-17 $226355 118 buy call 2022-09-02 332.31 345.0 $188 3612072616309984043\n", + "2022-08-17 $225079 119 buy call 2022-09-06 332.31 324.0 $1276 -8938658459440996965\n", + "2022-08-17 $223876 120 buy call 2022-09-06 332.31 325.0 $1203 8189732308466415348\n", + "2022-08-17 $223575 121 buy call 2022-09-02 332.31 341.0 $301 6720218452792469999\n", + "2022-08-17 $223240 122 buy call 2022-09-02 332.31 340.0 $335 -7848702233981620341\n", + "2022-08-17 $222867 123 buy call 2022-09-02 332.31 339.0 $373 1370497771240162071\n", + "2022-08-17 $222452 124 buy call 2022-09-02 332.31 338.0 $415 471524895701117508\n", + "2022-08-17 $221421 125 buy call 2022-09-02 332.31 327.0 $1031 -2782885239492980862\n", + "2022-08-17 $220588 126 buy call 2022-09-02 332.31 330.0 $833 2888435328017486959\n", + "2022-08-17 $219875 127 buy call 2022-09-02 332.31 332.0 $713 4514181920582210936\n", + "2022-08-17 $219219 128 buy call 2022-09-02 332.31 333.0 $656 -9038183265207762507\n", + "2022-08-17 $218666 129 buy call 2022-09-02 332.31 335.0 $553 -5128516794389937149\n", + "2022-08-17 $218162 130 buy call 2022-09-02 332.31 336.0 $504 2567561039009276115\n", + "2022-08-17 $217703 131 buy call 2022-09-02 332.31 337.0 $459 -59227416897790360\n", + "2022-08-17 $216936 132 buy call 2022-09-09 332.31 333.0 $767 -1691243006968314169\n", + "2022-08-17 $216418 133 buy call 2022-09-09 332.31 338.0 $518 -7002452348540871807\n", + "2022-08-17 $215942 134 buy call 2022-09-09 332.31 339.0 $476 8141012554805439464\n", + "2022-08-17 $215625 135 buy call 2022-09-07 332.31 342.0 $317 8552734814855223398\n", + "2022-08-18 $217778 134 sell call 2022-12-16 328.47 328.0 $2153 4244494884355983767\n", + "2022-08-18 $219548 133 sell call 2022-12-16 328.47 335.0 $1770 -8921891672916706252\n", + "2022-08-18 $221266 132 sell call 2022-12-16 328.47 336.0 $1718 6934860587423342506\n", + "2022-08-18 $222783 131 sell call 2022-12-16 328.47 340.0 $1517 -7535318141759207482\n", + "2022-08-18 $224300 131 sell call 2022-12-16 328.47 340.0 $1517 -7535318141759207482\n", + "2022-08-18 $226343 129 sell call 2022-12-16 328.47 330.0 $2043 1916921585722716522\n", + "2022-08-18 $228381 128 sell call 2022-11-18 328.47 325.0 $2038 4088435133245579422\n", + "2022-08-18 $230125 127 sell call 2022-11-18 328.47 330.0 $1744 -531662227588135952\n", + "2022-08-18 $231869 127 sell call 2022-11-18 328.47 330.0 $1744 -531662227588135952\n", + "2022-08-18 $233342 125 sell call 2022-11-18 328.47 335.0 $1473 -7437467249806435071\n", + "2022-08-18 $234815 125 sell call 2022-11-18 328.47 335.0 $1473 -7437467249806435071\n", + "2022-08-18 $236431 123 sell call 2022-12-30 328.47 340.0 $1616 3189647700855253850\n", + "2022-08-18 $238300 122 sell call 2022-12-30 328.47 335.0 $1869 5821370037041277493\n", + "2022-08-18 $240441 121 sell call 2022-12-30 328.47 330.0 $2141 3308980654136204812\n", + "2022-08-18 $242873 120 sell call 2022-12-30 328.47 325.0 $2432 4002738762337980513\n", + "2022-08-18 $244189 119 sell call 2022-09-30 328.47 326.0 $1316 -2668931038779193704\n", + "2022-08-18 $245274 118 sell call 2022-09-30 328.47 330.0 $1085 -1745371743056401524\n", + "2022-08-18 $246103 117 sell call 2022-09-30 328.47 335.0 $829 -3388604219474281807\n", + "2022-08-18 $246643 116 sell call 2022-09-30 328.47 342.0 $540 3280362834389884414\n", + "2022-08-18 $247148 115 sell call 2022-09-30 328.47 343.0 $505 -1874841018535180305\n", + "2022-08-18 $247620 114 sell call 2022-09-30 328.47 344.0 $472 -7304228096432237826\n", + "2022-08-18 $248061 113 sell call 2022-09-30 328.47 345.0 $441 -7434838361589086547\n", + "2022-08-18 $249438 112 sell call 2022-09-30 328.47 325.0 $1377 6681816685122364507\n", + "2022-08-18 $249997 111 sell call 2022-09-23 328.47 339.0 $559 -3455060104946007468\n", + "2022-08-18 $252105 110 sell call 2022-10-21 328.47 318.0 $2108 -7435574087108883268\n", + "2022-08-18 $254079 109 sell call 2022-10-21 328.47 320.0 $1974 5734182855886154633\n", + "2022-08-18 $255559 108 sell call 2022-10-21 328.47 328.0 $1480 6590394127980171544\n", + "2022-08-18 $257039 108 sell call 2022-10-21 328.47 328.0 $1480 6590394127980171544\n", + "2022-08-18 $258404 106 sell call 2022-10-21 328.47 330.0 $1365 8788194628230283683\n", + "2022-08-18 $259769 106 sell call 2022-10-21 328.47 330.0 $1365 8788194628230283683\n", + "2022-08-18 $261025 104 sell call 2022-10-21 328.47 332.0 $1256 4418003714300803725\n", + "2022-08-18 $262281 104 sell call 2022-10-21 328.47 332.0 $1256 4418003714300803725\n", + "2022-08-18 $263434 102 sell call 2022-10-21 328.47 334.0 $1153 -6666824015440801455\n", + "2022-08-18 $264537 101 sell call 2022-10-21 328.47 335.0 $1103 1889646837011205522\n", + "2022-08-18 $265408 100 sell call 2022-10-21 328.47 340.0 $871 4731974882437745301\n", + "2022-08-18 $266279 100 sell call 2022-10-21 328.47 340.0 $871 4731974882437745301\n", + "2022-08-18 $266953 98 sell call 2022-10-21 328.47 345.0 $674 -9157160640947211846\n", + "2022-08-18 $269588 97 sell call 2023-01-20 328.47 325.0 $2635 -3763234862065412824\n", + "2022-08-18 $271913 96 sell call 2023-03-17 328.47 340.0 $2325 2435282983930641984\n", + "2022-08-18 $274254 95 sell call 2023-01-20 328.47 330.0 $2341 -7634800726445698532\n", + "2022-08-18 $277194 94 sell call 2023-01-20 328.47 320.0 $2940 5016346597582871624\n", + "2022-08-18 $280134 94 sell call 2023-01-20 328.47 320.0 $2940 5016346597582871624\n", + "2022-08-18 $281731 92 sell call 2022-10-21 328.47 326.0 $1597 1217530372913796196\n", + "2022-08-18 $282291 91 sell call 2022-09-14 328.47 335.0 $560 313200017014054323\n", + "2022-08-18 $282731 90 sell call 2022-09-14 328.47 338.0 $440 8326181286689692765\n", + "2022-08-18 $283102 89 sell call 2022-09-14 328.47 340.0 $371 -817667659558197961\n", + "2022-08-18 $283411 88 sell call 2022-09-14 328.47 342.0 $309 2368325137630697341\n", + "2022-08-18 $283621 87 sell call 2022-09-14 328.47 346.0 $210 -5220102136790114535\n", + "2022-08-18 $283980 86 sell call 2022-09-09 328.47 338.0 $359 -7002452348540871807\n", + "2022-08-18 $284305 85 sell call 2022-09-09 328.47 339.0 $325 8141012554805439464\n", + "2022-08-18 $284544 84 sell call 2022-09-09 328.47 342.0 $239 8239692598105548417\n", + "2022-08-18 $284698 83 sell call 2022-09-09 328.47 346.0 $154 1646012375625244570\n", + "2022-08-18 $284908 82 sell call 2022-09-12 328.47 344.0 $210 4144292915417515495\n", + "2022-08-18 $285334 81 sell call 2022-09-19 328.47 340.0 $426 6602759750749954214\n", + "2022-08-18 $285760 81 sell call 2022-09-19 328.47 340.0 $426 6602759750749954214\n", + "2022-08-18 $286413 79 sell call 2022-09-16 328.47 334.0 $653 -6877555833728748430\n", + "2022-08-18 $287066 79 sell call 2022-09-16 328.47 334.0 $653 -6877555833728748430\n", + "2022-08-18 $287674 77 sell call 2022-09-16 328.47 335.0 $608 -5686335706457964913\n", + "2022-08-18 $288282 77 sell call 2022-09-16 328.47 335.0 $608 -5686335706457964913\n", + "2022-08-18 $288846 75 sell call 2022-09-16 328.47 336.0 $564 4352318468978238499\n", + "2022-08-18 $289410 75 sell call 2022-09-16 328.47 336.0 $564 4352318468978238499\n", + "2022-08-18 $289895 73 sell call 2022-09-16 328.47 338.0 $485 -2693128577430713567\n", + "2022-08-18 $290380 73 sell call 2022-09-16 328.47 338.0 $485 -2693128577430713567\n", + "2022-08-18 $290792 71 sell call 2022-09-16 328.47 340.0 $412 -8882032109102676269\n", + "2022-08-18 $291204 71 sell call 2022-09-16 328.47 340.0 $412 -8882032109102676269\n", + "2022-08-18 $291552 69 sell call 2022-09-16 328.47 342.0 $348 -3591166253476211046\n", + "2022-08-18 $291900 69 sell call 2022-09-16 328.47 342.0 $348 -3591166253476211046\n", + "2022-08-18 $292192 67 sell call 2022-09-16 328.47 344.0 $292 -2134278751044058705\n", + "2022-08-18 $292484 67 sell call 2022-09-16 328.47 344.0 $292 -2134278751044058705\n", + "2022-08-18 $292751 65 sell call 2022-09-16 328.47 345.0 $267 4256057031469071682\n", + "2022-08-18 $293018 65 sell call 2022-09-16 328.47 345.0 $267 4256057031469071682\n", + "2022-08-18 $293262 63 sell call 2022-09-16 328.47 346.0 $244 3287464050190880208\n", + "2022-08-18 $293506 63 sell call 2022-09-16 328.47 346.0 $244 3287464050190880208\n", + "2022-08-18 $293708 61 sell call 2022-09-16 328.47 348.0 $202 4232003039364897471\n", + "2022-08-18 $294408 60 sell call 2022-09-16 328.47 333.0 $700 3472940321870127052\n", + "2022-08-18 $295108 60 sell call 2022-09-16 328.47 333.0 $700 3472940321870127052\n", + "2022-08-18 $295858 58 sell call 2022-09-16 328.47 332.0 $750 1581975766618647869\n", + "2022-08-18 $296608 58 sell call 2022-09-16 328.47 332.0 $750 1581975766618647869\n", + "2022-08-18 $297463 56 sell call 2022-09-16 328.47 330.0 $855 7994759090845790512\n", + "2022-08-18 $298318 56 sell call 2022-09-16 328.47 330.0 $855 7994759090845790512\n", + "2022-08-18 $299802 54 sell call 2022-09-16 328.47 320.0 $1484 -4982262075410583199\n", + "2022-08-18 $301286 54 sell call 2022-09-16 328.47 320.0 $1484 -4982262075410583199\n", + "2022-08-18 $302565 52 sell call 2022-09-16 328.47 323.0 $1279 3906900675168859733\n", + "2022-08-18 $303778 51 sell call 2022-09-16 328.47 324.0 $1213 -3897733397108221861\n", + "2022-08-18 $304991 51 sell call 2022-09-16 328.47 324.0 $1213 -3897733397108221861\n", + "2022-08-18 $306140 49 sell call 2022-09-16 328.47 325.0 $1149 7235402060632488724\n", + "2022-08-18 $307289 49 sell call 2022-09-16 328.47 325.0 $1149 7235402060632488724\n", + "2022-08-18 $308255 47 sell call 2022-09-16 328.47 328.0 $966 -2420189730140421438\n", + "2022-08-18 $309165 46 sell call 2022-09-16 328.47 329.0 $910 -1770129591996869906\n", + "2022-08-18 $309966 45 sell call 2022-09-16 328.47 331.0 $801 30112506792343782\n", + "2022-08-18 $310767 45 sell call 2022-09-16 328.47 331.0 $801 30112506792343782\n", + "2022-08-18 $311199 43 sell call 2022-09-09 328.47 336.0 $432 -2121080033554362731\n", + "2022-08-18 $311851 42 sell call 2022-09-02 328.47 329.0 $652 -1525194656011363970\n", + "2022-08-18 $312450 41 sell call 2022-09-02 328.47 330.0 $599 2888435328017486959\n", + "2022-08-18 $313049 41 sell call 2022-09-02 328.47 330.0 $599 2888435328017486959\n", + "2022-08-18 $313596 39 sell call 2022-09-02 328.47 331.0 $547 -8248433415903978756\n", + "2022-08-18 $314095 38 sell call 2022-09-02 328.47 332.0 $499 4514181920582210936\n", + "2022-08-18 $314594 38 sell call 2022-09-02 328.47 332.0 $499 4514181920582210936\n", + "2022-08-18 $315048 36 sell call 2022-09-02 328.47 333.0 $454 -9038183265207762507\n", + "2022-08-18 $315502 36 sell call 2022-09-02 328.47 333.0 $454 -9038183265207762507\n", + "2022-08-18 $315873 34 sell call 2022-09-02 328.47 335.0 $371 -5128516794389937149\n", + "2022-08-18 $316244 34 sell call 2022-09-02 328.47 335.0 $371 -5128516794389937149\n", + "2022-08-18 $316578 32 sell call 2022-09-02 328.47 336.0 $334 2567561039009276115\n", + "2022-08-18 $316912 32 sell call 2022-09-02 328.47 336.0 $334 2567561039009276115\n", + "2022-08-18 $317211 30 sell call 2022-09-02 328.47 337.0 $299 -59227416897790360\n", + "2022-08-18 $317478 29 sell call 2022-09-02 328.47 338.0 $267 471524895701117508\n", + "2022-08-18 $317745 29 sell call 2022-09-02 328.47 338.0 $267 471524895701117508\n", + "2022-08-18 $317983 27 sell call 2022-09-02 328.47 339.0 $238 1370497771240162071\n", + "2022-08-18 $318194 26 sell call 2022-09-02 328.47 340.0 $211 -7848702233981620341\n", + "2022-08-18 $318405 26 sell call 2022-09-02 328.47 340.0 $211 -7848702233981620341\n", + "2022-08-18 $318591 24 sell call 2022-09-02 328.47 341.0 $186 6720218452792469999\n", + "2022-08-18 $318755 23 sell call 2022-09-02 328.47 342.0 $164 9177613029521997054\n", + "2022-08-18 $318919 23 sell call 2022-09-02 328.47 342.0 $164 9177613029521997054\n", + "2022-08-18 $319029 21 sell call 2022-09-02 328.47 345.0 $110 3612072616309984043\n", + "2022-08-18 $319139 21 sell call 2022-09-02 328.47 345.0 $110 3612072616309984043\n", + "2022-08-18 $319905 19 sell call 2022-09-02 328.47 327.0 $766 -2782885239492980862\n", + "2022-08-18 $320671 19 sell call 2022-09-02 328.47 327.0 $766 -2782885239492980862\n", + "2022-08-18 $321305 17 sell call 2022-08-31 328.47 328.0 $634 -3954293361352489380\n", + "2022-08-18 $321831 16 sell call 2022-08-31 328.47 330.0 $526 24782575987971475\n", + "2022-08-18 $322357 16 sell call 2022-08-31 328.47 330.0 $526 24782575987971475\n", + "2022-08-18 $322787 14 sell call 2022-08-31 328.47 332.0 $430 -1060302799028856414\n", + "2022-08-18 $323096 13 sell call 2022-08-31 328.47 335.0 $309 -5374598324298805366\n", + "2022-08-18 $323405 13 sell call 2022-08-31 328.47 335.0 $309 -5374598324298805366\n", + "2022-08-18 $323618 11 sell call 2022-08-31 328.47 338.0 $213 -6618995791434079237\n", + "2022-08-18 $323781 10 sell call 2022-08-31 328.47 340.0 $163 -7314239186396542278\n", + "2022-08-18 $323944 10 sell call 2022-08-31 328.47 340.0 $163 -7314239186396542278\n", + "2022-08-18 $324022 8 sell call 2022-08-31 328.47 345.0 $78 -3380252255655519009\n", + "2022-08-18 $324368 7 sell call 2022-08-31 328.47 334.0 $346 -3913357030624123988\n", + "2022-08-18 $324714 7 sell call 2022-08-31 328.47 334.0 $346 -3913357030624123988\n", + "2022-08-18 $324917 5 sell call 2022-09-07 328.47 342.0 $203 8552734814855223398\n", + "2022-08-18 $325477 4 sell call 2022-09-09 328.47 333.0 $560 -1691243006968314169\n", + "2022-08-18 $326037 4 sell call 2022-09-09 328.47 333.0 $560 -1691243006968314169\n", + "2022-08-18 $327025 2 sell call 2022-09-06 328.47 324.0 $988 -8938658459440996965\n", + "2022-08-18 $327948 1 sell call 2022-09-06 328.47 325.0 $923 8189732308466415348\n", + "2022-08-18 $328529 0 sell call 2022-09-06 328.47 331.0 $581 2615238872728483018\n", + "2022-08-27 $327095 1 buy put 2022-12-16 307.44 295.0 $1434 3597106894467582117\n", + "2022-08-27 $325485 2 buy put 2022-12-16 307.44 300.0 $1610 -4111793404248323516\n", + "2022-08-27 $323681 3 buy put 2022-12-16 307.44 305.0 $1804 -1586910643101868327\n", + "2022-08-27 $321664 4 buy put 2022-12-16 307.44 310.0 $2017 4555568994894364140\n", + "2022-08-27 $319414 5 buy put 2022-12-16 307.44 315.0 $2250 4860859183079041430\n", + "2022-08-27 $316944 6 buy put 2023-01-20 307.44 315.0 $2470 -1160799054103101609\n", + "2022-08-27 $314704 7 buy put 2023-01-20 307.44 310.0 $2240 9085561166835165349\n", + "2022-08-27 $312870 8 buy put 2023-01-20 307.44 300.0 $1834 -2051544161048348512\n", + "2022-08-27 $311163 9 buy put 2022-12-30 307.44 300.0 $1707 6721270174132286778\n", + "2022-08-27 $309260 10 buy put 2022-12-30 307.44 305.0 $1903 -4609908938708831752\n", + "2022-08-27 $306913 11 buy put 2022-12-30 307.44 315.0 $2347 -1736569791732129501\n", + "2022-08-27 $305700 12 buy put 2022-10-07 307.44 307.5 $1213 492433182424212144\n", + "2022-08-27 $304128 13 buy put 2022-11-18 307.44 305.0 $1572 4432929820030088660\n", + "2022-08-27 $302430 14 buy put 2022-11-18 307.44 308.0 $1698 4103596271789267691\n", + "2022-08-27 $300645 15 buy put 2022-11-18 307.44 310.0 $1785 2350409468789522819\n", + "2022-08-27 $298722 16 buy put 2022-11-18 307.44 313.0 $1923 6206879860081604530\n", + "2022-08-27 $296651 17 buy put 2022-11-18 307.44 316.0 $2071 4053068630537720097\n", + "2022-08-27 $294528 18 buy put 2022-11-18 307.44 317.0 $2123 -7146237415133742756\n", + "2022-08-27 $292301 19 buy put 2022-11-18 307.44 319.0 $2227 -5834563623368367852\n", + "2022-08-27 $290020 20 buy put 2022-11-18 307.44 320.0 $2281 6918472285566929708\n", + "2022-08-27 $287999 21 buy put 2022-11-18 307.44 315.0 $2021 -7673787481471569312\n", + "2022-08-27 $286618 22 buy put 2022-11-18 307.44 300.0 $1381 2583181202493647076\n", + "2022-08-27 $285376 23 buy put 2022-11-18 307.44 296.0 $1242 3862707051980305842\n", + "2022-08-27 $283691 24 buy put 2022-10-21 307.44 314.0 $1685 -314123270714311343\n", + "2022-08-27 $281954 25 buy put 2022-10-21 307.44 315.0 $1737 -2416611567300994412\n", + "2022-08-27 $280165 26 buy put 2022-10-21 307.44 316.0 $1789 -8754144235732425746\n", + "2022-08-27 $278266 27 buy put 2022-10-21 307.44 318.0 $1899 -7435574087108883268\n", + "2022-08-27 $276253 28 buy put 2022-10-21 307.44 320.0 $2013 5734182855886154633\n", + "2022-08-27 $274666 29 buy put 2022-10-21 307.44 312.0 $1587 -9080883065804247854\n", + "2022-08-27 $273174 30 buy put 2022-10-21 307.44 310.0 $1492 -1636042156161523196\n", + "2022-08-27 $271771 31 buy put 2022-10-21 307.44 308.0 $1403 -1390702759216590671\n", + "2022-08-27 $270453 32 buy put 2022-10-21 307.44 306.0 $1318 3397307032223120991\n", + "2022-08-27 $269561 33 buy put 2022-10-21 307.44 294.0 $892 4776023602818740613\n", + "2022-08-27 $268639 34 buy put 2022-10-21 307.44 295.0 $922 -1644281157304598645\n", + "2022-08-27 $267686 35 buy put 2022-10-21 307.44 296.0 $953 8936596054044028454\n", + "2022-08-27 $266667 36 buy put 2022-10-21 307.44 298.0 $1019 -3347914437500588745\n", + "2022-08-27 $265580 37 buy put 2022-10-21 307.44 300.0 $1087 -7811829292524260070\n", + "2022-08-27 $264420 38 buy put 2022-10-21 307.44 302.0 $1160 3993122041780711258\n", + "2022-08-27 $263183 39 buy put 2022-10-21 307.44 304.0 $1237 -4978771111942757261\n", + "2022-08-27 $261906 40 buy put 2022-10-21 307.44 305.0 $1277 -1840414102725913613\n", + "2022-08-27 $259933 41 buy put 2023-03-17 307.44 295.0 $1973 8826154128275049797\n", + "2022-08-27 $257776 42 buy put 2023-03-17 307.44 300.0 $2157 -6436843808846861033\n", + "2022-08-27 $255421 43 buy put 2023-03-17 307.44 305.0 $2355 -8481439398037356525\n", + "2022-08-27 $252380 44 buy put 2023-03-17 307.44 320.0 $3041 -8975185772443250003\n", + "2022-08-27 $249407 45 buy put 2023-06-16 307.44 310.0 $2973 916042225704992188\n", + "2022-08-27 $246208 46 buy put 2023-06-16 307.44 315.0 $3199 -2889756824219820397\n", + "2022-08-27 $245645 47 buy put 2022-09-23 307.44 295.0 $563 5036835118765450389\n", + "2022-08-27 $244931 48 buy put 2022-09-23 307.44 300.0 $714 -1841857606465527461\n", + "2022-08-27 $244034 49 buy put 2022-09-23 307.44 305.0 $897 4751330643836534087\n", + "2022-08-27 $242963 50 buy put 2022-09-23 307.44 309.0 $1071 4226178173678947839\n", + "2022-08-27 $241846 51 buy put 2022-09-23 307.44 310.0 $1117 141524581248214202\n", + "2022-08-27 $240578 52 buy put 2022-09-23 307.44 313.0 $1268 -6381947465244282181\n", + "2022-08-27 $239143 53 buy put 2022-09-23 307.44 316.0 $1435 -8500198912125200959\n", + "2022-08-27 $237649 54 buy put 2022-09-23 307.44 317.0 $1494 9176025125223702236\n", + "2022-08-27 $235957 55 buy put 2022-09-23 307.44 320.0 $1692 -8581379972998428385\n", + "2022-08-27 $234791 56 buy put 2022-09-23 307.44 311.0 $1166 -238637501605130349\n", + "2022-08-27 $233816 57 buy put 2022-09-21 307.44 308.0 $975 8691392473451210445\n", + "2022-08-27 $232648 58 buy put 2022-09-21 307.44 312.0 $1168 4186662189000433432\n", + "2022-08-27 $231063 59 buy put 2022-09-21 307.44 319.0 $1585 -4718986228460021195\n", + "2022-08-27 $230134 60 buy put 2022-09-30 307.44 303.0 $929 8955827328335758257\n", + "2022-08-27 $229126 61 buy put 2022-09-30 307.44 305.0 $1008 -7027467891455548377\n", + "2022-08-27 $227991 62 buy put 2022-09-30 307.44 308.0 $1135 6910890820660201528\n", + "2022-08-27 $226811 63 buy put 2022-09-30 307.44 309.0 $1180 318365457702102931\n", + "2022-08-27 $225585 64 buy put 2022-09-30 307.44 310.0 $1226 7203914353287102562\n", + "2022-08-27 $224764 65 buy put 2022-09-30 307.44 300.0 $821 4477953487964373702\n", + "2022-08-27 $223440 66 buy put 2022-09-30 307.44 312.0 $1324 7978257378717117004\n", + "2022-08-27 $222012 67 buy put 2022-09-30 307.44 314.0 $1428 8495826245002498471\n", + "2022-08-27 $220530 68 buy put 2022-09-30 307.44 315.0 $1482 -8791942171394593964\n", + "2022-08-27 $218993 69 buy put 2022-09-30 307.44 316.0 $1537 2174181480886266817\n", + "2022-08-27 $217275 70 buy put 2022-09-30 307.44 319.0 $1718 4416283108226770958\n", + "2022-08-27 $215495 71 buy put 2022-09-30 307.44 320.0 $1780 -4033807860385292535\n", + "2022-08-27 $214830 72 buy put 2022-09-30 307.44 295.0 $665 6840632522621039176\n", + "2022-08-27 $214136 73 buy put 2022-09-30 307.44 296.0 $694 -1867845291497310462\n", + "2022-08-27 $213396 74 buy put 2022-09-26 307.44 300.0 $740 9124932218407969035\n", + "2022-08-27 $212615 75 buy put 2022-09-28 307.44 300.0 $781 2455066327733062137\n", + "2022-08-27 $211341 76 buy put 2022-09-30 307.44 311.0 $1274 5802028121570751744\n", + "2022-08-27 $210841 77 buy put 2022-09-14 307.44 300.0 $500 4680220680696719964\n", + "2022-08-27 $210277 78 buy put 2022-09-14 307.44 302.0 $564 1443878685012363869\n", + "2022-08-27 $209605 79 buy put 2022-09-14 307.44 305.0 $672 -7145567550245249639\n", + "2022-08-27 $208887 80 buy put 2022-09-12 307.44 308.0 $718 3630139533258951162\n", + "2022-08-27 $207795 81 buy put 2022-09-12 307.44 315.0 $1092 9081602381140494493\n", + "2022-08-27 $207369 82 buy put 2022-09-12 307.44 300.0 $426 2652077210713650749\n", + "2022-08-27 $206705 83 buy put 2022-09-19 307.44 302.0 $664 -6602897055911495311\n", + "2022-08-27 $205968 84 buy put 2022-09-19 307.44 304.0 $737 5351653313950676411\n", + "2022-08-27 $205193 85 buy put 2022-09-19 307.44 305.0 $775 -4350317434310731797\n", + "2022-08-27 $204377 86 buy put 2022-09-19 307.44 306.0 $816 227044044564332454\n", + "2022-08-27 $203476 87 buy put 2022-09-19 307.44 308.0 $901 5822662016185316261\n", + "2022-08-27 $202481 88 buy put 2022-09-19 307.44 310.0 $995 -4861219484385421216\n", + "2022-08-27 $201385 89 buy put 2022-09-19 307.44 312.0 $1096 -6168643607732665190\n", + "2022-08-27 $200787 90 buy put 2022-09-19 307.44 300.0 $598 -6722592848630423772\n", + "2022-08-27 $199264 91 buy put 2022-09-19 307.44 319.0 $1523 -8788948181521238457\n", + "2022-08-27 $197671 92 buy put 2022-09-19 307.44 320.0 $1593 -5346107730609864894\n", + "2022-08-27 $197189 93 buy put 2022-09-19 307.44 296.0 $482 -8292861029022961129\n", + "2022-08-27 $195979 94 buy put 2022-09-16 307.44 315.0 $1210 4912191467295434496\n", + "2022-08-27 $194707 95 buy put 2022-09-16 307.44 316.0 $1272 2948943260488568204\n", + "2022-08-27 $193373 96 buy put 2022-09-16 307.44 317.0 $1334 -3451768248974443285\n", + "2022-08-27 $191975 97 buy put 2022-09-16 307.44 318.0 $1398 7984073492454886617\n", + "2022-08-27 $190511 98 buy put 2022-09-16 307.44 319.0 $1464 -5400737945763434654\n", + "2022-08-27 $188980 99 buy put 2022-09-16 307.44 320.0 $1531 -4982262075410583199\n", + "2022-08-27 $187305 100 buy put 2022-09-16 307.44 322.0 $1675 8378766201745258569\n", + "2022-08-27 $186151 101 buy put 2022-09-16 307.44 314.0 $1154 9118214633621881312\n", + "2022-08-27 $185053 102 buy put 2022-09-16 307.44 313.0 $1098 -3561637892241629453\n", + "2022-08-27 $184008 103 buy put 2022-09-16 307.44 312.0 $1045 -9142197405929713616\n", + "2022-08-27 $183014 104 buy put 2022-09-16 307.44 311.0 $994 -3214418554877045189\n", + "2022-08-27 $182643 105 buy put 2022-09-16 307.44 293.0 $371 -1280320239346482827\n", + "2022-08-27 $182249 106 buy put 2022-09-16 307.44 294.0 $394 -8803739777569896772\n", + "2022-08-27 $181832 107 buy put 2022-09-16 307.44 295.0 $417 -1203776852298206816\n", + "2022-08-27 $181390 108 buy put 2022-09-16 307.44 296.0 $442 -5085281995988085074\n", + "2022-08-27 $180895 109 buy put 2022-09-16 307.44 298.0 $495 -3670675378929552903\n", + "2022-08-27 $180371 110 buy put 2022-09-16 307.44 299.0 $524 -7701122366507364307\n", + "2022-08-27 $179816 111 buy put 2022-09-16 307.44 300.0 $555 9055359890306587767\n", + "2022-08-27 $179230 112 buy put 2022-09-16 307.44 301.0 $586 3768776236519738238\n", + "2022-08-27 $178611 113 buy put 2022-09-16 307.44 302.0 $619 5892620053519594822\n", + "2022-08-27 $177957 114 buy put 2022-09-16 307.44 303.0 $654 -3563984408932640114\n", + "2022-08-27 $177267 115 buy put 2022-09-16 307.44 304.0 $690 -5356490064340791289\n", + "2022-08-27 $176539 116 buy put 2022-09-16 307.44 305.0 $728 2088197425383440348\n", + "2022-08-27 $175772 117 buy put 2022-09-16 307.44 306.0 $767 9219930921369934803\n", + "2022-08-27 $174963 118 buy put 2022-09-16 307.44 307.0 $809 -5628392246127780516\n", + "2022-08-27 $174111 119 buy put 2022-09-16 307.44 308.0 $852 -371206490147360374\n", + "2022-08-27 $173213 120 buy put 2022-09-16 307.44 309.0 $898 8567720212948923955\n", + "2022-08-27 $172268 121 buy put 2022-09-16 307.44 310.0 $945 7425422623814143655\n", + "2022-08-30 $173778 120 sell put 2022-12-16 304.43 295.0 $1510 3597106894467582117\n", + "2022-08-30 $175476 119 sell put 2022-12-16 304.43 300.0 $1698 -4111793404248323516\n", + "2022-08-30 $177607 118 sell put 2022-12-16 304.43 310.0 $2131 4555568994894364140\n", + "2022-08-30 $179987 117 sell put 2022-12-16 304.43 315.0 $2380 4860859183079041430\n", + "2022-08-30 $181893 116 sell put 2022-12-16 304.43 305.0 $1906 -1586910643101868327\n", + "2022-08-30 $183812 115 sell put 2023-01-20 304.43 300.0 $1919 -2051544161048348512\n", + "2022-08-30 $186163 114 sell put 2023-01-20 304.43 310.0 $2351 9085561166835165349\n", + "2022-08-30 $188756 113 sell put 2023-01-20 304.43 315.0 $2593 -1160799054103101609\n", + "2022-08-30 $190552 112 sell put 2022-12-30 304.43 300.0 $1796 6721270174132286778\n", + "2022-08-30 $192555 111 sell put 2022-12-30 304.43 305.0 $2003 -4609908938708831752\n", + "2022-08-30 $195028 110 sell put 2022-12-30 304.43 315.0 $2473 -1736569791732129501\n", + "2022-08-30 $196359 109 sell put 2022-10-07 304.43 307.5 $1331 492433182424212144\n", + "2022-08-30 $197675 108 sell put 2022-11-18 304.43 296.0 $1316 3862707051980305842\n", + "2022-08-30 $199140 107 sell put 2022-11-18 304.43 300.0 $1465 2583181202493647076\n", + "2022-08-30 $200812 106 sell put 2022-11-18 304.43 305.0 $1672 4432929820030088660\n", + "2022-08-30 $202618 105 sell put 2022-11-18 304.43 308.0 $1806 4103596271789267691\n", + "2022-08-30 $204518 104 sell put 2022-11-18 304.43 310.0 $1900 2350409468789522819\n", + "2022-08-30 $206568 103 sell put 2022-11-18 304.43 313.0 $2050 6206879860081604530\n", + "2022-08-30 $208721 102 sell put 2022-11-18 304.43 315.0 $2153 -7673787481471569312\n", + "2022-08-30 $210927 101 sell put 2022-11-18 304.43 316.0 $2206 4053068630537720097\n", + "2022-08-30 $213188 100 sell put 2022-11-18 304.43 317.0 $2261 -7146237415133742756\n", + "2022-08-30 $215560 99 sell put 2022-11-18 304.43 319.0 $2372 -5834563623368367852\n", + "2022-08-30 $217992 98 sell put 2022-11-18 304.43 320.0 $2432 6918472285566929708\n", + "2022-08-30 $218953 97 sell put 2022-10-21 304.43 294.0 $961 4776023602818740613\n", + "2022-08-30 $219947 96 sell put 2022-10-21 304.43 295.0 $994 -1644281157304598645\n", + "2022-08-30 $220975 95 sell put 2022-10-21 304.43 296.0 $1028 8936596054044028454\n", + "2022-08-30 $222075 94 sell put 2022-10-21 304.43 298.0 $1100 -3347914437500588745\n", + "2022-08-30 $223251 93 sell put 2022-10-21 304.43 300.0 $1176 -7811829292524260070\n", + "2022-08-30 $224507 92 sell put 2022-10-21 304.43 302.0 $1256 3993122041780711258\n", + "2022-08-30 $225847 91 sell put 2022-10-21 304.43 304.0 $1340 -4978771111942757261\n", + "2022-08-30 $227229 90 sell put 2022-10-21 304.43 305.0 $1382 -1840414102725913613\n", + "2022-08-30 $228749 89 sell put 2022-10-21 304.43 308.0 $1520 -1390702759216590671\n", + "2022-08-30 $230367 88 sell put 2022-10-21 304.43 310.0 $1618 -1636042156161523196\n", + "2022-08-30 $232087 87 sell put 2022-10-21 304.43 312.0 $1720 -9080883065804247854\n", + "2022-08-30 $233915 86 sell put 2022-10-21 304.43 314.0 $1828 -314123270714311343\n", + "2022-08-30 $235800 85 sell put 2022-10-21 304.43 315.0 $1885 -2416611567300994412\n", + "2022-08-30 $237742 84 sell put 2022-10-21 304.43 316.0 $1942 -8754144235732425746\n", + "2022-08-30 $239801 83 sell put 2022-10-21 304.43 318.0 $2059 -7435574087108883268\n", + "2022-08-30 $241984 82 sell put 2022-10-21 304.43 320.0 $2183 5734182855886154633\n", + "2022-08-30 $243411 81 sell put 2022-10-21 304.43 306.0 $1427 3397307032223120991\n", + "2022-08-30 $245463 80 sell put 2023-03-17 304.43 295.0 $2052 8826154128275049797\n", + "2022-08-30 $247708 79 sell put 2023-03-17 304.43 300.0 $2245 -6436843808846861033\n", + "2022-08-30 $250161 78 sell put 2023-03-17 304.43 305.0 $2453 -8481439398037356525\n", + "2022-08-30 $253332 77 sell put 2023-03-17 304.43 320.0 $3171 -8975185772443250003\n", + "2022-08-30 $256639 76 sell put 2023-06-16 304.43 315.0 $3307 -2889756824219820397\n", + "2022-08-30 $259710 75 sell put 2023-06-16 304.43 310.0 $3071 916042225704992188\n", + "2022-08-30 $260192 74 sell put 2022-09-12 304.43 300.0 $482 2652077210713650749\n", + "2022-08-30 $261022 73 sell put 2022-09-12 304.43 308.0 $830 3630139533258951162\n", + "2022-08-30 $262288 72 sell put 2022-09-12 304.43 315.0 $1266 9081602381140494493\n", + "2022-08-30 $263115 71 sell put 2022-09-26 304.43 300.0 $827 9124932218407969035\n", + "2022-08-30 $263984 70 sell put 2022-09-28 304.43 300.0 $869 2455066327733062137\n", + "2022-08-30 $264615 69 sell put 2022-09-23 304.43 295.0 $631 5036835118765450389\n", + "2022-08-30 $265417 68 sell put 2022-09-23 304.43 300.0 $802 -1841857606465527461\n", + "2022-08-30 $266426 67 sell put 2022-09-23 304.43 305.0 $1009 4751330643836534087\n", + "2022-08-30 $268295 66 sell put 2022-09-23 304.43 320.0 $1869 -8581379972998428385\n", + "2022-08-30 $269498 65 sell put 2022-09-23 304.43 309.0 $1203 4226178173678947839\n", + "2022-08-30 $270809 64 sell put 2022-09-23 304.43 311.0 $1311 -238637501605130349\n", + "2022-08-30 $272234 63 sell put 2022-09-23 304.43 313.0 $1425 -6381947465244282181\n", + "2022-08-30 $273832 62 sell put 2022-09-23 304.43 316.0 $1598 -8500198912125200959\n", + "2022-08-30 $275495 61 sell put 2022-09-23 304.43 317.0 $1663 9176025125223702236\n", + "2022-08-30 $276751 60 sell put 2022-09-23 304.43 310.0 $1256 141524581248214202\n", + "2022-08-30 $277869 59 sell put 2022-09-30 304.43 305.0 $1118 -7027467891455548377\n", + "2022-08-30 $279127 58 sell put 2022-09-30 304.43 308.0 $1258 6910890820660201528\n", + "2022-08-30 $280437 57 sell put 2022-09-30 304.43 309.0 $1310 318365457702102931\n", + "2022-08-30 $281797 56 sell put 2022-09-30 304.43 310.0 $1360 7203914353287102562\n", + "2022-08-30 $283210 55 sell put 2022-09-30 304.43 311.0 $1413 5802028121570751744\n", + "2022-08-30 $284678 54 sell put 2022-09-30 304.43 312.0 $1468 7978257378717117004\n", + "2022-08-30 $286261 53 sell put 2022-09-30 304.43 314.0 $1583 8495826245002498471\n", + "2022-08-30 $287904 52 sell put 2022-09-30 304.43 315.0 $1643 -8791942171394593964\n", + "2022-08-30 $289789 51 sell put 2022-09-30 304.43 319.0 $1885 4416283108226770958\n", + "2022-08-30 $291745 50 sell put 2022-09-30 304.43 320.0 $1956 -4033807860385292535\n", + "2022-08-30 $293439 49 sell put 2022-09-30 304.43 316.0 $1694 2174181480886266817\n", + "2022-08-30 $294470 48 sell put 2022-09-30 304.43 303.0 $1031 8955827328335758257\n", + "2022-08-30 $295203 47 sell put 2022-09-30 304.43 295.0 $733 6840632522621039176\n", + "2022-08-30 $295969 46 sell put 2022-09-30 304.43 296.0 $766 -1867845291497310462\n", + "2022-08-30 $296879 45 sell put 2022-09-30 304.43 300.0 $910 4477953487964373702\n", + "2022-08-30 $297857 44 sell put 2022-09-16 304.43 308.0 $978 -371206490147360374\n", + "2022-08-30 $298886 43 sell put 2022-09-16 304.43 309.0 $1029 8567720212948923955\n", + "2022-08-30 $299969 42 sell put 2022-09-16 304.43 310.0 $1083 7425422623814143655\n", + "2022-08-30 $301108 41 sell put 2022-09-16 304.43 311.0 $1139 -3214418554877045189\n", + "2022-08-30 $302306 40 sell put 2022-09-16 304.43 312.0 $1198 -9142197405929713616\n", + "2022-08-30 $303564 39 sell put 2022-09-16 304.43 313.0 $1258 -3561637892241629453\n", + "2022-08-30 $304885 38 sell put 2022-09-16 304.43 314.0 $1321 9118214633621881312\n", + "2022-08-30 $306270 37 sell put 2022-09-16 304.43 315.0 $1385 4912191467295434496\n", + "2022-08-30 $307722 36 sell put 2022-09-16 304.43 316.0 $1452 2948943260488568204\n", + "2022-08-30 $309243 35 sell put 2022-09-16 304.43 317.0 $1521 -3451768248974443285\n", + "2022-08-30 $310835 34 sell put 2022-09-16 304.43 318.0 $1592 7984073492454886617\n", + "2022-08-30 $312500 33 sell put 2022-09-16 304.43 319.0 $1665 -5400737945763434654\n", + "2022-08-30 $314240 32 sell put 2022-09-16 304.43 320.0 $1740 -4982262075410583199\n", + "2022-08-30 $316136 31 sell put 2022-09-16 304.43 322.0 $1896 8378766201745258569\n", + "2022-08-30 $317066 30 sell put 2022-09-16 304.43 307.0 $930 -5628392246127780516\n", + "2022-08-30 $317949 29 sell put 2022-09-16 304.43 306.0 $883 9219930921369934803\n", + "2022-08-30 $318784 28 sell put 2022-09-16 304.43 305.0 $835 2088197425383440348\n", + "2022-08-30 $319574 27 sell put 2022-09-16 304.43 304.0 $790 -5356490064340791289\n", + "2022-08-30 $320021 26 sell put 2022-09-16 304.43 294.0 $447 -8803739777569896772\n", + "2022-08-30 $320495 25 sell put 2022-09-16 304.43 295.0 $474 -1203776852298206816\n", + "2022-08-30 $320999 24 sell put 2022-09-16 304.43 296.0 $504 -5085281995988085074\n", + "2022-08-30 $321565 23 sell put 2022-09-16 304.43 298.0 $566 -3670675378929552903\n", + "2022-08-30 $322163 22 sell put 2022-09-16 304.43 299.0 $598 -7701122366507364307\n", + "2022-08-30 $322798 21 sell put 2022-09-16 304.43 300.0 $635 9055359890306587767\n", + "2022-08-30 $323467 20 sell put 2022-09-16 304.43 301.0 $669 3768776236519738238\n", + "2022-08-30 $324177 19 sell put 2022-09-16 304.43 302.0 $710 5892620053519594822\n", + "2022-08-30 $324925 18 sell put 2022-09-16 304.43 303.0 $748 -3563984408932640114\n", + "2022-08-30 $325345 17 sell put 2022-09-16 304.43 293.0 $420 -1280320239346482827\n", + "2022-08-30 $325917 16 sell put 2022-09-14 304.43 300.0 $572 4680220680696719964\n", + "2022-08-30 $326564 15 sell put 2022-09-14 304.43 302.0 $647 1443878685012363869\n", + "2022-08-30 $327338 14 sell put 2022-09-14 304.43 305.0 $774 -7145567550245249639\n", + "2022-08-30 $328440 13 sell put 2022-09-21 304.43 308.0 $1102 8691392473451210445\n", + "2022-08-30 $329759 12 sell put 2022-09-21 304.43 312.0 $1319 4186662189000433432\n", + "2022-08-30 $331521 11 sell put 2022-09-21 304.43 319.0 $1762 -4718986228460021195\n", + "2022-08-30 $333299 10 sell put 2022-09-19 304.43 320.0 $1778 -5346107730609864894\n", + "2022-08-30 $335005 9 sell put 2022-09-19 304.43 319.0 $1706 -8788948181521238457\n", + "2022-08-30 $335845 8 sell put 2022-09-19 304.43 304.0 $840 5351653313950676411\n", + "2022-08-30 $336389 7 sell put 2022-09-19 304.43 296.0 $544 -8292861029022961129\n", + "2022-08-30 $337145 6 sell put 2022-09-19 304.43 302.0 $756 -6602897055911495311\n", + "2022-08-30 $338029 5 sell put 2022-09-19 304.43 305.0 $884 -4350317434310731797\n", + "2022-08-30 $338960 4 sell put 2022-09-19 304.43 306.0 $931 227044044564332454\n", + "2022-08-30 $339989 3 sell put 2022-09-19 304.43 308.0 $1029 5822662016185316261\n", + "2022-08-30 $341125 2 sell put 2022-09-19 304.43 310.0 $1136 -4861219484385421216\n", + "2022-08-30 $342376 1 sell put 2022-09-19 304.43 312.0 $1251 -6168643607732665190\n", + "2022-08-30 $343055 0 sell put 2022-09-19 304.43 300.0 $679 -6722592848630423772\n", + "2022-09-02 $341788 1 buy put 2022-12-16 299.43 285.0 $1267 550281885569463008\n", + "2022-09-02 $340352 2 buy put 2022-12-16 299.43 290.0 $1436 -4764079540216446643\n", + "2022-09-02 $338729 3 buy put 2022-12-16 299.43 295.0 $1623 3597106894467582117\n", + "2022-09-02 $336898 4 buy put 2022-12-16 299.43 300.0 $1831 -4111793404248323516\n", + "2022-09-02 $334590 5 buy put 2022-12-16 299.43 310.0 $2308 4555568994894364140\n", + "2022-09-02 $332916 6 buy put 2023-01-20 299.43 290.0 $1674 -4442965376304320374\n", + "2022-09-02 $331052 7 buy put 2023-01-20 299.43 295.0 $1864 -8836678128190179251\n", + "2022-09-02 $328980 8 buy put 2023-01-20 299.43 300.0 $2072 -2051544161048348512\n", + "2022-09-02 $328074 9 buy put 2022-10-05 299.43 295.0 $906 4968160849584728308\n", + "2022-09-02 $326974 10 buy put 2022-10-07 299.43 299.0 $1100 -3384565873635082277\n", + "2022-09-02 $325754 11 buy put 2022-11-18 299.43 290.0 $1220 -361387525564111925\n", + "2022-09-02 $324387 12 buy put 2022-11-18 299.43 294.0 $1367 -7282596354530692168\n", + "2022-09-02 $322981 13 buy put 2022-11-18 299.43 295.0 $1406 -2234518341321605911\n", + "2022-09-02 $321535 14 buy put 2022-11-18 299.43 296.0 $1446 3862707051980305842\n", + "2022-09-02 $320006 15 buy put 2022-11-18 299.43 298.0 $1529 -4329449836214327381\n", + "2022-09-02 $318391 16 buy put 2022-11-18 299.43 300.0 $1615 2583181202493647076\n", + "2022-09-02 $316686 17 buy put 2022-11-18 299.43 302.0 $1705 6116347973994719583\n", + "2022-09-02 $314839 18 buy put 2022-11-18 299.43 305.0 $1847 4432929820030088660\n", + "2022-09-02 $313786 19 buy put 2022-11-18 299.43 285.0 $1053 -181730832834843200\n", + "2022-09-02 $311456 20 buy put 2022-11-18 299.43 314.0 $2330 1383634925478562392\n", + "2022-09-02 $309750 21 buy put 2022-10-21 299.43 308.0 $1706 -1390702759216590671\n", + "2022-09-02 $307932 22 buy put 2022-10-21 299.43 310.0 $1818 -1636042156161523196\n", + "2022-09-02 $305874 23 buy put 2022-10-21 299.43 314.0 $2058 -314123270714311343\n", + "2022-09-02 $304275 24 buy put 2022-10-21 299.43 306.0 $1599 3397307032223120991\n", + "2022-09-02 $302727 25 buy put 2022-10-21 299.43 305.0 $1548 -1840414102725913613\n", + "2022-09-02 $301325 26 buy put 2022-10-21 299.43 302.0 $1402 3993122041780711258\n", + "2022-09-02 $299827 27 buy put 2022-10-21 299.43 304.0 $1498 -4978771111942757261\n", + "2022-09-02 $299060 28 buy put 2022-10-21 299.43 285.0 $767 2549451478730959060\n", + "2022-09-02 $298264 29 buy put 2022-10-21 299.43 286.0 $796 4118315897288196361\n", + "2022-09-02 $297406 30 buy put 2022-10-21 299.43 288.0 $858 -3564151246804174064\n", + "2022-09-02 $296483 31 buy put 2022-10-21 299.43 290.0 $923 729941877514011404\n", + "2022-09-02 $295491 32 buy put 2022-10-21 299.43 292.0 $992 -9082498343429616295\n", + "2022-09-02 $294426 33 buy put 2022-10-21 299.43 294.0 $1065 4776023602818740613\n", + "2022-09-02 $293323 34 buy put 2022-10-21 299.43 295.0 $1103 -1644281157304598645\n", + "2022-09-02 $292181 35 buy put 2022-10-21 299.43 296.0 $1142 8936596054044028454\n", + "2022-09-02 $290957 36 buy put 2022-10-21 299.43 298.0 $1224 -3347914437500588745\n", + "2022-09-02 $289646 37 buy put 2022-10-21 299.43 300.0 $1311 -7811829292524260070\n", + "2022-09-02 $285861 38 buy put 2023-12-15 299.43 310.0 $3785 8416026957379225514\n", + "2022-09-02 $283671 39 buy put 2023-03-17 299.43 295.0 $2190 8826154128275049797\n", + "2022-09-02 $281272 40 buy put 2023-03-17 299.43 300.0 $2399 -6436843808846861033\n", + "2022-09-02 $278649 41 buy put 2023-03-17 299.43 305.0 $2623 -8481439398037356525\n", + "2022-09-02 $276266 42 buy put 2023-06-16 299.43 290.0 $2383 8555971417883341047\n", + "2022-09-02 $273478 43 buy put 2023-06-16 299.43 300.0 $2788 -1363441500456492931\n", + "2022-09-02 $270468 44 buy put 2023-06-16 299.43 305.0 $3010 -7577104115347887742\n", + "2022-09-02 $270186 45 buy put 2022-09-16 299.43 285.0 $282 1974443798023581777\n", + "2022-09-02 $269883 46 buy put 2022-09-16 299.43 286.0 $303 -8657118705176447118\n", + "2022-09-02 $269535 47 buy put 2022-09-16 299.43 288.0 $348 1817155029379562312\n", + "2022-09-02 $269136 48 buy put 2022-09-16 299.43 290.0 $399 8987929067077505301\n", + "2022-09-02 $268709 49 buy put 2022-09-16 299.43 291.0 $427 8646182015135390965\n", + "2022-09-02 $268252 50 buy put 2022-09-16 299.43 292.0 $457 44480996271822546\n", + "2022-09-02 $267764 51 buy put 2022-09-16 299.43 293.0 $488 -1280320239346482827\n", + "2022-09-02 $267242 52 buy put 2022-09-16 299.43 294.0 $522 -8803739777569896772\n", + "2022-09-02 $266685 53 buy put 2022-09-16 299.43 295.0 $557 -1203776852298206816\n", + "2022-09-02 $266091 54 buy put 2022-09-16 299.43 296.0 $594 -5085281995988085074\n", + "2022-09-02 $265458 55 buy put 2022-09-16 299.43 297.0 $633 3343072967496484882\n", + "2022-09-02 $264784 56 buy put 2022-09-16 299.43 298.0 $674 -3670675378929552903\n", + "2022-09-02 $264068 57 buy put 2022-09-16 299.43 299.0 $716 -7701122366507364307\n", + "2022-09-02 $263307 58 buy put 2022-09-16 299.43 300.0 $761 9055359890306587767\n", + "2022-09-02 $262499 59 buy put 2022-09-16 299.43 301.0 $808 3768776236519738238\n", + "2022-09-02 $261641 60 buy put 2022-09-16 299.43 302.0 $858 5892620053519594822\n", + "2022-09-02 $260733 61 buy put 2022-09-16 299.43 303.0 $908 -3563984408932640114\n", + "2022-09-02 $259770 62 buy put 2022-09-16 299.43 304.0 $963 -5356490064340791289\n", + "2022-09-02 $258750 63 buy put 2022-09-16 299.43 305.0 $1020 2088197425383440348\n", + "2022-09-02 $257414 64 buy put 2022-09-16 299.43 310.0 $1336 7425422623814143655\n", + "2022-09-02 $255862 65 buy put 2022-09-16 299.43 313.0 $1552 -3561637892241629453\n", + "2022-09-02 $254232 66 buy put 2022-09-16 299.43 314.0 $1630 9118214633621881312\n", + "2022-09-02 $253029 67 buy put 2022-09-16 299.43 308.0 $1203 -371206490147360374\n", + "2022-09-02 $251427 68 buy put 2022-09-30 299.43 310.0 $1602 7203914353287102562\n", + "2022-09-02 $250896 69 buy put 2022-09-30 299.43 285.0 $531 819215990086196420\n", + "2022-09-02 $250338 70 buy put 2022-09-30 299.43 286.0 $558 3912228876212678901\n", + "2022-09-02 $249663 71 buy put 2022-09-30 299.43 290.0 $675 4682658221211926723\n", + "2022-09-02 $248887 72 buy put 2022-09-30 299.43 293.0 $776 -8306778929874575831\n", + "2022-09-02 $248074 73 buy put 2022-09-30 299.43 294.0 $813 -469654224965461157\n", + "2022-09-02 $247224 74 buy put 2022-09-30 299.43 295.0 $850 6840632522621039176\n", + "2022-09-02 $246209 75 buy put 2022-09-30 299.43 299.0 $1015 -3983106799814508399\n", + "2022-09-02 $245150 76 buy put 2022-09-30 299.43 300.0 $1059 4477953487964373702\n", + "2022-09-02 $243996 77 buy put 2022-09-30 299.43 302.0 $1154 -8156324200075118564\n", + "2022-09-02 $242742 78 buy put 2022-09-30 299.43 304.0 $1254 -3564212942173422022\n", + "2022-09-02 $241380 79 buy put 2022-09-30 299.43 306.0 $1362 887890610149282739\n", + "2022-09-02 $240491 80 buy put 2022-09-30 299.43 296.0 $889 -1867845291497310462\n", + "2022-09-02 $239917 81 buy put 2022-09-28 299.43 288.0 $574 899615633352653424\n", + "2022-09-02 $238901 82 buy put 2022-09-28 299.43 300.0 $1016 2455066327733062137\n", + "2022-09-02 $237958 83 buy put 2022-10-03 299.43 297.0 $943 -5896279589500626464\n", + "2022-09-02 $237094 84 buy put 2022-10-03 299.43 295.0 $864 -3890688340566192242\n", + "2022-09-02 $236268 85 buy put 2022-10-03 299.43 294.0 $826 -7243837709852989344\n", + "2022-09-02 $235578 86 buy put 2022-10-03 299.43 290.0 $690 -7300831329003406082\n", + "2022-09-02 $234607 87 buy put 2022-09-26 299.43 300.0 $971 9124932218407969035\n", + "2022-09-02 $233792 88 buy put 2022-09-19 299.43 300.0 $815 -6722592848630423772\n", + "2022-09-02 $233148 89 buy put 2022-09-19 299.43 296.0 $644 -8292861029022961129\n", + "2022-09-02 $232542 90 buy put 2022-09-19 299.43 295.0 $606 7930528998251488011\n", + "2022-09-02 $231972 91 buy put 2022-09-19 299.43 294.0 $570 -7837380040500703154\n", + "2022-09-02 $231653 92 buy put 2022-09-19 299.43 285.0 $319 7325841443104657141\n", + "2022-09-02 $231150 93 buy put 2022-09-19 299.43 292.0 $503 6101701499590622911\n", + "2022-09-02 $230691 94 buy put 2022-09-21 299.43 288.0 $459 10486096344398061\n", + "2022-09-02 $229918 95 buy put 2022-09-23 299.43 296.0 $773 -1513820453112971275\n", + "2022-09-02 $229105 96 buy put 2022-09-23 299.43 297.0 $813 -525357446654274560\n", + "2022-09-02 $228161 97 buy put 2022-09-23 299.43 300.0 $944 -1841857606465527461\n", + "2022-09-02 $226964 98 buy put 2022-09-23 299.43 305.0 $1197 4751330643836534087\n", + "2022-09-02 $225460 99 buy put 2022-09-23 299.43 310.0 $1504 141524581248214202\n", + "2022-09-02 $224870 100 buy put 2022-09-26 299.43 290.0 $590 2383032599601313957\n", + "2022-09-02 $224146 101 buy put 2022-09-26 299.43 294.0 $724 -664518143730821216\n", + "2022-09-02 $223411 102 buy put 2022-09-23 299.43 295.0 $735 5036835118765450389\n", + "2022-09-02 $222713 103 buy put 2022-09-23 299.43 294.0 $698 5710589414380437767\n", + "2022-09-02 $222051 104 buy put 2022-09-23 299.43 293.0 $662 832257581086433845\n", + "2022-09-02 $221404 105 buy put 2022-09-21 299.43 294.0 $647 -7712838385815539320\n", + "2022-09-02 $220522 106 buy put 2022-09-26 299.43 298.0 $882 -8868574411090649246\n", + "2022-09-02 $220070 107 buy put 2022-09-23 299.43 286.0 $452 8578512163081780250\n", + "2022-09-02 $219591 108 buy put 2022-09-23 299.43 287.0 $479 7418817298846124425\n", + "2022-09-02 $219027 109 buy put 2022-09-23 299.43 290.0 $564 -6049766671820950262\n", + "2022-09-02 $218432 110 buy put 2022-09-23 299.43 291.0 $595 -6126108122299944410\n", + "2022-09-06 $216154 111 buy put 2022-12-16 295.17 305.0 $2278 -1586910643101868327\n", + "2022-09-06 $214743 112 buy put 2022-12-16 295.17 285.0 $1411 550281885569463008\n", + "2022-09-06 $213147 113 buy put 2022-12-16 295.17 290.0 $1596 -4764079540216446643\n", + "2022-09-06 $211341 114 buy put 2022-12-16 295.17 295.0 $1806 3597106894467582117\n", + "2022-09-06 $209310 115 buy put 2022-12-16 295.17 300.0 $2031 -4111793404248323516\n", + "2022-09-06 $207482 116 buy put 2023-01-20 295.17 290.0 $1828 -4442965376304320374\n", + "2022-09-06 $205449 117 buy put 2023-01-20 295.17 295.0 $2033 -8836678128190179251\n", + "2022-09-06 $203194 118 buy put 2023-01-20 295.17 300.0 $2255 -2051544161048348512\n", + "2022-09-06 $202400 119 buy put 2022-10-21 295.17 282.0 $794 3891486270479978627\n", + "2022-09-06 $201543 120 buy put 2022-10-21 295.17 284.0 $857 4984549234915462441\n", + "2022-09-06 $200654 121 buy put 2022-10-21 295.17 285.0 $889 2549451478730959060\n", + "2022-09-06 $198852 122 buy put 2022-11-18 295.17 300.0 $1802 2583181202493647076\n", + "2022-09-06 $197664 123 buy put 2022-11-18 295.17 285.0 $1188 -181730832834843200\n", + "2022-09-06 $196294 124 buy put 2022-11-18 295.17 290.0 $1370 -361387525564111925\n", + "2022-09-06 $194763 125 buy put 2022-11-18 295.17 294.0 $1531 -7282596354530692168\n", + "2022-09-06 $193189 126 buy put 2022-11-18 295.17 295.0 $1574 -2234518341321605911\n", + "2022-09-06 $191572 127 buy put 2022-11-18 295.17 296.0 $1617 3862707051980305842\n", + "2022-09-06 $190649 128 buy put 2022-10-21 295.17 286.0 $923 4118315897288196361\n", + "2022-09-06 $189657 129 buy put 2022-10-21 295.17 288.0 $992 -3564151246804174064\n", + "2022-09-06 $188592 130 buy put 2022-10-21 295.17 290.0 $1065 729941877514011404\n", + "2022-09-06 $187449 131 buy put 2022-10-21 295.17 292.0 $1143 -9082498343429616295\n", + "2022-09-06 $186222 132 buy put 2022-10-21 295.17 294.0 $1227 4776023602818740613\n", + "2022-09-06 $184953 133 buy put 2022-10-21 295.17 295.0 $1269 -1644281157304598645\n", + "2022-09-06 $183636 134 buy put 2022-10-21 295.17 296.0 $1317 8936596054044028454\n", + "2022-09-06 $182232 135 buy put 2022-10-21 295.17 298.0 $1404 -3347914437500588745\n", + "2022-09-06 $180728 136 buy put 2022-10-21 295.17 300.0 $1504 -7811829292524260070\n", + "2022-09-06 $179126 137 buy put 2022-10-21 295.17 302.0 $1602 3993122041780711258\n", + "2022-09-06 $177293 138 buy put 2022-10-21 295.17 306.0 $1833 3397307032223120991\n", + "2022-09-06 $175341 139 buy put 2022-10-21 295.17 308.0 $1952 -1390702759216590671\n", + "2022-09-06 $173565 140 buy put 2022-10-21 295.17 305.0 $1776 -1840414102725913613\n", + "2022-09-06 $170529 141 buy put 2023-09-15 295.17 295.0 $3036 -7876961658971431829\n", + "2022-09-06 $168369 142 buy put 2023-03-17 295.17 290.0 $2160 -2672548755063685956\n", + "2022-09-06 $166004 143 buy put 2023-03-17 295.17 295.0 $2365 8826154128275049797\n", + "2022-09-06 $163417 144 buy put 2023-03-17 295.17 300.0 $2587 -6436843808846861033\n", + "2022-09-06 $162799 145 buy put 2022-10-03 295.17 284.0 $618 -357270420539447927\n", + "2022-09-06 $162041 146 buy put 2022-09-30 295.17 289.0 $758 3974927051571575737\n", + "2022-09-06 $161247 147 buy put 2022-09-30 295.17 290.0 $794 4682658221211926723\n", + "2022-09-06 $160415 148 buy put 2022-09-30 295.17 291.0 $832 1316405957172043887\n", + "2022-09-06 $159504 149 buy put 2022-09-30 295.17 293.0 $911 -8306778929874575831\n", + "2022-09-06 $158551 150 buy put 2022-09-30 295.17 294.0 $953 -469654224965461157\n", + "2022-09-06 $157553 151 buy put 2022-09-30 295.17 295.0 $998 6840632522621039176\n", + "2022-09-06 $156510 152 buy put 2022-09-30 295.17 296.0 $1043 -1867845291497310462\n", + "2022-09-06 $155374 153 buy put 2022-09-30 295.17 298.0 $1136 -5899417913145755686\n", + "2022-09-06 $154189 154 buy put 2022-09-30 295.17 299.0 $1185 -3983106799814508399\n", + "2022-09-06 $152952 155 buy put 2022-09-30 295.17 300.0 $1237 4477953487964373702\n", + "2022-09-06 $151607 156 buy put 2022-09-30 295.17 302.0 $1345 -8156324200075118564\n", + "2022-09-06 $150206 157 buy put 2022-09-30 295.17 303.0 $1401 8955827328335758257\n", + "2022-09-06 $148746 158 buy put 2022-09-30 295.17 304.0 $1460 -3564212942173422022\n", + "2022-09-06 $147226 159 buy put 2022-09-30 295.17 305.0 $1520 -7027467891455548377\n", + "2022-09-06 $145643 160 buy put 2022-09-30 295.17 306.0 $1583 887890610149282739\n", + "2022-09-06 $144987 161 buy put 2022-09-30 295.17 286.0 $656 3912228876212678901\n", + "2022-09-06 $144362 162 buy put 2022-09-30 295.17 285.0 $625 819215990086196420\n", + "2022-09-06 $143823 163 buy put 2022-09-30 295.17 282.0 $539 5185284808066222355\n", + "2022-09-06 $142043 164 buy put 2022-09-30 295.17 309.0 $1780 318365457702102931\n", + "2022-09-06 $140992 165 buy put 2022-10-07 295.17 294.0 $1051 4028025263213266326\n", + "2022-09-06 $139898 166 buy put 2022-10-07 295.17 295.0 $1094 -5096265437640211461\n", + "2022-09-06 $138568 167 buy put 2022-10-07 295.17 300.0 $1330 4150148928111165415\n", + "2022-09-06 $137133 168 buy put 2022-10-07 295.17 302.0 $1435 -5628899489499848471\n", + "2022-09-06 $136114 169 buy put 2022-10-03 295.17 295.0 $1019 -3890688340566192242\n", + "2022-09-06 $135051 170 buy put 2022-10-03 295.17 296.0 $1063 -5970916577067790960\n", + "2022-09-06 $134195 171 buy put 2022-10-05 295.17 290.0 $856 7698590123941742528\n", + "2022-09-06 $133135 172 buy put 2022-10-05 295.17 295.0 $1060 4968160849584728308\n", + "2022-09-06 $131894 173 buy put 2022-09-23 295.17 302.0 $1241 5614785602061589055\n", + "2022-09-06 $130774 174 buy put 2022-09-23 295.17 300.0 $1120 -1841857606465527461\n", + "2022-09-06 $129707 175 buy put 2022-09-23 295.17 299.0 $1067 36809482817109763\n", + "2022-09-06 $129226 176 buy put 2022-09-23 295.17 284.0 $481 3454210087557375611\n", + "2022-09-06 $128716 177 buy put 2022-09-23 295.17 285.0 $510 -7470366648987808452\n", + "2022-09-06 $128043 178 buy put 2022-09-23 295.17 290.0 $673 -6049766671820950262\n", + "2022-09-06 $127254 179 buy put 2022-09-23 295.17 293.0 $789 832257581086433845\n", + "2022-09-06 $126379 180 buy put 2022-09-23 295.17 295.0 $875 5036835118765450389\n", + "2022-09-06 $125459 181 buy put 2022-09-23 295.17 296.0 $920 -1513820453112971275\n", + "2022-09-06 $124391 182 buy put 2022-09-21 295.17 300.0 $1068 396011409149436759\n", + "2022-09-06 $123772 183 buy put 2022-09-21 295.17 290.0 $619 3922196548716848359\n", + "2022-09-06 $122952 184 buy put 2022-09-21 295.17 295.0 $820 -7273301369178439294\n", + "2022-09-06 $122572 185 buy put 2022-09-21 295.17 282.0 $380 -8280643459202393611\n", + "2022-09-06 $121620 186 buy put 2022-09-28 295.17 295.0 $952 -358759284812329194\n", + "2022-09-06 $120464 187 buy put 2022-09-26 295.17 300.0 $1156 9124932218407969035\n", + "2022-09-06 $120008 188 buy put 2022-09-26 295.17 282.0 $456 -7790366339011588096\n", + "2022-09-06 $119440 189 buy put 2022-09-26 295.17 286.0 $568 5161413721931243706\n", + "2022-09-06 $118902 190 buy put 2022-09-26 295.17 285.0 $538 7477640149516459157\n", + "2022-09-06 $118200 191 buy put 2022-09-26 295.17 290.0 $702 2383032599601313957\n", + "2022-09-06 $117568 192 buy put 2022-09-26 295.17 288.0 $632 8611767539752289987\n", + "2022-09-07 $116257 193 buy put 2022-12-16 293.04 280.0 $1311 917598223394476292\n", + "2022-09-07 $114769 194 buy put 2022-12-16 293.04 285.0 $1488 550281885569463008\n", + "2022-09-07 $113086 195 buy put 2022-12-16 293.04 290.0 $1683 -4764079540216446643\n", + "2022-09-07 $111188 196 buy put 2022-12-16 293.04 295.0 $1898 3597106894467582117\n", + "2022-09-07 $109052 197 buy put 2022-12-16 293.04 300.0 $2136 -4111793404248323516\n", + "2022-09-07 $107515 198 buy put 2023-01-20 293.04 280.0 $1537 -8669530724246736038\n", + "2022-09-07 $105600 199 buy put 2023-01-20 293.04 290.0 $1915 -4442965376304320374\n", + "2022-09-07 $103471 200 buy put 2023-01-20 293.04 295.0 $2129 -8836678128190179251\n", + "2022-09-07 $101109 201 buy put 2023-01-20 293.04 300.0 $2362 -2051544161048348512\n", + "2022-09-07 $98875 202 buy put 2022-12-30 293.04 300.0 $2234 6721270174132286778\n", + "2022-09-07 $97772 203 buy put 2022-10-14 293.04 291.0 $1103 1035757888342602465\n", + "2022-09-07 $96745 204 buy put 2022-10-12 293.04 290.0 $1027 -749651266857428907\n", + "2022-09-07 $95484 205 buy put 2022-11-18 293.04 285.0 $1261 -181730832834843200\n", + "2022-09-07 $94029 206 buy put 2022-11-18 293.04 290.0 $1455 -361387525564111925\n", + "2022-09-07 $92491 207 buy put 2022-11-18 293.04 292.0 $1538 6473231594839457753\n", + "2022-09-07 $90866 208 buy put 2022-11-18 293.04 294.0 $1625 -7282596354530692168\n", + "2022-09-07 $89196 209 buy put 2022-11-18 293.04 295.0 $1670 -2234518341321605911\n", + "2022-09-07 $87479 210 buy put 2022-11-18 293.04 296.0 $1717 3862707051980305842\n", + "2022-09-07 $85569 211 buy put 2022-11-18 293.04 300.0 $1910 2583181202493647076\n", + "2022-09-07 $83608 212 buy put 2022-11-18 293.04 301.0 $1961 5538887277695078748\n", + "2022-09-07 $81431 213 buy put 2022-11-18 293.04 305.0 $2177 4432929820030088660\n", + "2022-09-07 $80344 214 buy put 2022-11-18 293.04 280.0 $1087 6427182927765744691\n", + "2022-09-07 $78452 215 buy put 2022-10-21 293.04 305.0 $1892 -1840414102725913613\n", + "2022-09-07 $76500 216 buy put 2022-10-21 293.04 306.0 $1952 3397307032223120991\n", + "2022-09-07 $74663 217 buy put 2022-10-21 293.04 304.0 $1837 -4978771111942757261\n", + "2022-09-07 $72945 218 buy put 2022-10-21 293.04 302.0 $1718 3993122041780711258\n", + "2022-09-07 $71437 219 buy put 2022-10-21 293.04 298.0 $1508 -3347914437500588745\n", + "2022-09-07 $69827 220 buy put 2022-10-21 293.04 300.0 $1610 -7811829292524260070\n", + "2022-09-07 $68973 221 buy put 2022-10-21 293.04 282.0 $854 3891486270479978627\n", + "2022-09-07 $68052 222 buy put 2022-10-21 293.04 284.0 $921 4984549234915462441\n", + "2022-09-07 $67096 223 buy put 2022-10-21 293.04 285.0 $956 2549451478730959060\n", + "2022-09-07 $66104 224 buy put 2022-10-21 293.04 286.0 $992 4118315897288196361\n", + "2022-09-07 $65039 225 buy put 2022-10-21 293.04 288.0 $1065 -3564151246804174064\n", + "2022-09-07 $63894 226 buy put 2022-10-21 293.04 290.0 $1145 729941877514011404\n", + "2022-09-07 $62665 227 buy put 2022-10-21 293.04 292.0 $1229 -9082498343429616295\n", + "2022-09-07 $61347 228 buy put 2022-10-21 293.04 294.0 $1318 4776023602818740613\n", + "2022-09-07 $59983 229 buy put 2022-10-21 293.04 295.0 $1364 -1644281157304598645\n", + "2022-09-07 $58572 230 buy put 2022-10-21 293.04 296.0 $1411 8936596054044028454\n", + "2022-09-07 $57782 231 buy put 2022-10-21 293.04 280.0 $790 5588156910263125307\n", + "2022-09-07 $55079 232 buy put 2023-09-15 293.04 285.0 $2703 3344394347590678394\n", + "2022-09-07 $51010 233 buy put 2024-12-20 293.04 295.0 $4069 -1501484500430961806\n", + "2022-09-07 $48768 234 buy put 2023-03-17 293.04 290.0 $2242 -2672548755063685956\n", + "2022-09-07 $46313 235 buy put 2023-03-17 293.04 295.0 $2455 8826154128275049797\n", + "2022-09-07 $43627 236 buy put 2023-03-17 293.04 300.0 $2686 -6436843808846861033\n", + "2022-09-07 $40509 237 buy put 2023-06-30 293.04 300.0 $3118 4662852990875330015\n", + "2022-09-07 $39617 238 buy put 2022-10-03 293.04 290.0 $892 -7300831329003406082\n", + "2022-09-07 $38935 239 buy put 2022-09-30 293.04 285.0 $682 819215990086196420\n", + "2022-09-07 $38217 240 buy put 2022-09-30 293.04 286.0 $718 3912228876212678901\n", + "2022-09-07 $37389 241 buy put 2022-09-30 293.04 289.0 $828 3974927051571575737\n", + "2022-09-07 $36520 242 buy put 2022-09-30 293.04 290.0 $869 4682658221211926723\n", + "2022-09-07 $35610 243 buy put 2022-09-30 293.04 291.0 $910 1316405957172043887\n", + "2022-09-07 $34657 244 buy put 2022-09-30 293.04 292.0 $953 -6052417718797236948\n", + "2022-09-07 $33660 245 buy put 2022-09-30 293.04 293.0 $997 -8306778929874575831\n", + "2022-09-07 $32617 246 buy put 2022-09-30 293.04 294.0 $1043 -469654224965461157\n", + "2022-09-07 $31526 247 buy put 2022-09-30 293.04 295.0 $1091 6840632522621039176\n", + "2022-09-07 $30386 248 buy put 2022-09-30 293.04 296.0 $1140 -1867845291497310462\n", + "2022-09-07 $29196 249 buy put 2022-09-30 293.04 297.0 $1190 2743815102235173315\n", + "2022-09-07 $27952 250 buy put 2022-09-30 293.04 298.0 $1244 -5899417913145755686\n", + "2022-09-07 $26599 251 buy put 2022-09-30 293.04 300.0 $1353 4477953487964373702\n", + "2022-09-07 $24998 252 buy put 2022-09-30 293.04 304.0 $1601 -3564212942173422022\n", + "2022-09-07 $24380 253 buy put 2022-09-30 293.04 283.0 $618 -1782264542504499087\n", + "2022-09-07 $23793 254 buy put 2022-09-30 293.04 282.0 $587 5185284808066222355\n", + "2022-09-07 $23235 255 buy put 2022-09-30 293.04 281.0 $558 6247102678185065546\n", + "2022-09-07 $22733 256 buy put 2022-09-30 293.04 279.0 $502 1095707426011843546\n", + "2022-09-07 $22204 257 buy put 2022-09-30 293.04 280.0 $529 -8095352469664912845\n", + "2022-09-07 $21581 258 buy put 2022-10-07 293.04 280.0 $623 -1202688028118012534\n", + "2022-09-07 $20268 259 buy put 2022-10-07 293.04 297.5 $1313 -5885326859407396170\n", + "2022-09-07 $18930 260 buy put 2022-10-07 293.04 298.0 $1338 7800671339432732215\n", + "2022-09-07 $17485 261 buy put 2022-10-07 293.04 300.0 $1445 4150148928111165415\n", + "2022-09-07 $16112 262 buy put 2022-10-03 293.04 300.0 $1373 7071684604368608581\n", + "2022-09-07 $15367 263 buy put 2022-10-05 293.04 285.0 $745 -961829790909524329\n", + "2022-09-07 $14435 264 buy put 2022-10-05 293.04 290.0 $932 7698590123941742528\n", + "2022-09-07 $13202 265 buy put 2022-09-23 293.04 300.0 $1233 -1841857606465527461\n", + "2022-09-07 $11907 266 buy put 2022-09-23 293.04 301.0 $1295 3739088492416828153\n", + "2022-09-07 $10896 267 buy put 2022-09-23 293.04 296.0 $1011 -1513820453112971275\n", + "2022-09-07 $10487 268 buy put 2022-09-23 293.04 280.0 $409 -8532564205975190114\n", + "2022-09-07 $9526 269 buy put 2022-09-23 293.04 295.0 $961 5036835118765450389\n", + "2022-09-07 $8972 270 buy put 2022-09-23 293.04 285.0 $554 -7470366648987808452\n", + "2022-09-07 $8235 271 buy put 2022-09-23 293.04 290.0 $737 -6049766671820950262\n", + "2022-09-07 $7457 272 buy put 2022-09-23 293.04 291.0 $778 -6126108122299944410\n", + "2022-09-07 $7100 273 buy put 2022-09-21 293.04 280.0 $357 -3060807214825505580\n", + "2022-09-07 $6603 274 buy put 2022-09-21 293.04 285.0 $497 -1249242527557967286\n", + "2022-09-07 $6000 275 buy put 2022-09-28 293.04 284.0 $603 -836050490485163365\n", + "2022-09-07 $5414 276 buy put 2022-09-26 293.04 285.0 $586 7477640149516459157\n", + "2022-09-08 $4889 277 buy put 2022-09-30 298.98 288.0 $525 -2660519366376457523\n", + "2022-09-08 $4558 278 buy put 2022-09-23 298.98 285.0 $331 -7470366648987808452\n", + "2022-09-08 $4153 279 buy put 2022-09-23 298.98 288.0 $405 8272926395616147581\n", + "2022-09-08 $3749 280 buy put 2022-09-28 298.98 285.0 $404 6257308176124958714\n", + "2022-09-08 $3391 281 buy put 2022-09-26 298.98 285.0 $358 7477640149516459157\n", + "2022-09-09 $5269 280 sell put 2022-10-21 300.51 314.0 $1878 -314123270714311343\n", + "2022-09-09 $6907 279 sell put 2022-10-21 300.51 310.0 $1638 -1636042156161523196\n", + "2022-09-09 $8430 278 sell put 2022-10-21 300.51 308.0 $1523 -1390702759216590671\n", + "2022-09-09 $9953 278 sell put 2022-10-21 300.51 308.0 $1523 -1390702759216590671\n", + "2022-09-09 $11321 276 sell put 2022-10-21 300.51 305.0 $1368 -1840414102725913613\n", + "2022-09-09 $12689 276 sell put 2022-10-21 300.51 305.0 $1368 -1840414102725913613\n", + "2022-09-09 $14057 276 sell put 2022-10-21 300.51 305.0 $1368 -1840414102725913613\n", + "2022-09-09 $14559 273 sell put 2022-10-21 300.51 280.0 $502 5588156910263125307\n", + "2022-09-09 $15106 272 sell put 2022-10-21 300.51 282.0 $547 3891486270479978627\n", + "2022-09-09 $15653 272 sell put 2022-10-21 300.51 282.0 $547 3891486270479978627\n", + "2022-09-09 $16250 270 sell put 2022-10-21 300.51 284.0 $597 4984549234915462441\n", + "2022-09-09 $16847 270 sell put 2022-10-21 300.51 284.0 $597 4984549234915462441\n", + "2022-09-09 $17470 268 sell put 2022-10-21 300.51 285.0 $623 2549451478730959060\n", + "2022-09-09 $18093 268 sell put 2022-10-21 300.51 285.0 $623 2549451478730959060\n", + "2022-09-09 $18716 268 sell put 2022-10-21 300.51 285.0 $623 2549451478730959060\n", + "2022-09-09 $19365 265 sell put 2022-10-21 300.51 286.0 $649 4118315897288196361\n", + "2022-09-09 $20014 265 sell put 2022-10-21 300.51 286.0 $649 4118315897288196361\n", + "2022-09-09 $20663 265 sell put 2022-10-21 300.51 286.0 $649 4118315897288196361\n", + "2022-09-09 $22083 262 sell put 2022-10-21 300.51 306.0 $1420 3397307032223120991\n", + "2022-09-09 $23503 262 sell put 2022-10-21 300.51 306.0 $1420 3397307032223120991\n", + "2022-09-09 $24923 262 sell put 2022-10-21 300.51 306.0 $1420 3397307032223120991\n", + "2022-09-09 $25629 259 sell put 2022-10-21 300.51 288.0 $706 -3564151246804174064\n", + "2022-09-09 $26335 259 sell put 2022-10-21 300.51 288.0 $706 -3564151246804174064\n", + "2022-09-09 $27041 259 sell put 2022-10-21 300.51 288.0 $706 -3564151246804174064\n", + "2022-09-09 $27872 256 sell put 2022-10-21 300.51 292.0 $831 -9082498343429616295\n", + "2022-09-09 $28703 256 sell put 2022-10-21 300.51 292.0 $831 -9082498343429616295\n", + "2022-09-09 $29534 256 sell put 2022-10-21 300.51 292.0 $831 -9082498343429616295\n", + "2022-09-09 $30435 253 sell put 2022-10-21 300.51 294.0 $901 4776023602818740613\n", + "2022-09-09 $31336 253 sell put 2022-10-21 300.51 294.0 $901 4776023602818740613\n", + "2022-09-09 $32237 253 sell put 2022-10-21 300.51 294.0 $901 4776023602818740613\n", + "2022-09-09 $33172 250 sell put 2022-10-21 300.51 295.0 $935 -1644281157304598645\n", + "2022-09-09 $34107 250 sell put 2022-10-21 300.51 295.0 $935 -1644281157304598645\n", + "2022-09-09 $35042 250 sell put 2022-10-21 300.51 295.0 $935 -1644281157304598645\n", + "2022-09-09 $36014 247 sell put 2022-10-21 300.51 296.0 $972 8936596054044028454\n", + "2022-09-09 $36986 247 sell put 2022-10-21 300.51 296.0 $972 8936596054044028454\n", + "2022-09-09 $37958 247 sell put 2022-10-21 300.51 296.0 $972 8936596054044028454\n", + "2022-09-09 $39009 244 sell put 2022-10-21 300.51 298.0 $1051 -3347914437500588745\n", + "2022-09-09 $40060 244 sell put 2022-10-21 300.51 298.0 $1051 -3347914437500588745\n", + "2022-09-09 $41111 244 sell put 2022-10-21 300.51 298.0 $1051 -3347914437500588745\n", + "2022-09-09 $42245 241 sell put 2022-10-21 300.51 300.0 $1134 -7811829292524260070\n", + "2022-09-09 $43379 241 sell put 2022-10-21 300.51 300.0 $1134 -7811829292524260070\n", + "2022-09-09 $44513 241 sell put 2022-10-21 300.51 300.0 $1134 -7811829292524260070\n", + "2022-09-09 $45735 238 sell put 2022-10-21 300.51 302.0 $1222 3993122041780711258\n", + "2022-09-09 $46957 238 sell put 2022-10-21 300.51 302.0 $1222 3993122041780711258\n", + "2022-09-09 $48179 238 sell put 2022-10-21 300.51 302.0 $1222 3993122041780711258\n", + "2022-09-09 $49496 235 sell put 2022-10-21 300.51 304.0 $1317 -4978771111942757261\n", + "2022-09-09 $50813 235 sell put 2022-10-21 300.51 304.0 $1317 -4978771111942757261\n", + "2022-09-09 $51579 233 sell put 2022-10-21 300.51 290.0 $766 729941877514011404\n", + "2022-09-09 $52345 233 sell put 2022-10-21 300.51 290.0 $766 729941877514011404\n", + "2022-09-09 $53111 233 sell put 2022-10-21 300.51 290.0 $766 729941877514011404\n", + "2022-09-09 $55272 230 sell put 2022-11-18 300.51 314.0 $2161 1383634925478562392\n", + "2022-09-09 $56053 229 sell put 2022-11-18 300.51 280.0 $781 6427182927765744691\n", + "2022-09-09 $56972 228 sell put 2022-11-18 300.51 285.0 $919 -181730832834843200\n", + "2022-09-09 $57891 228 sell put 2022-11-18 300.51 285.0 $919 -181730832834843200\n", + "2022-09-09 $58810 228 sell put 2022-11-18 300.51 285.0 $919 -181730832834843200\n", + "2022-09-09 $59887 225 sell put 2022-11-18 300.51 290.0 $1077 -361387525564111925\n", + "2022-09-09 $60964 225 sell put 2022-11-18 300.51 290.0 $1077 -361387525564111925\n", + "2022-09-09 $62041 225 sell put 2022-11-18 300.51 290.0 $1077 -361387525564111925\n", + "2022-09-09 $63188 222 sell put 2022-11-18 300.51 292.0 $1147 6473231594839457753\n", + "2022-09-09 $64408 221 sell put 2022-11-18 300.51 294.0 $1220 -7282596354530692168\n", + "2022-09-09 $65628 221 sell put 2022-11-18 300.51 294.0 $1220 -7282596354530692168\n", + "2022-09-09 $66848 221 sell put 2022-11-18 300.51 294.0 $1220 -7282596354530692168\n", + "2022-09-09 $68144 218 sell put 2022-11-18 300.51 296.0 $1296 3862707051980305842\n", + "2022-09-09 $69440 218 sell put 2022-11-18 300.51 296.0 $1296 3862707051980305842\n", + "2022-09-09 $70736 218 sell put 2022-11-18 300.51 296.0 $1296 3862707051980305842\n", + "2022-09-09 $72112 215 sell put 2022-11-18 300.51 298.0 $1376 -4329449836214327381\n", + "2022-09-09 $73572 214 sell put 2022-11-18 300.51 300.0 $1460 2583181202493647076\n", + "2022-09-09 $75032 214 sell put 2022-11-18 300.51 300.0 $1460 2583181202493647076\n", + "2022-09-09 $76492 214 sell put 2022-11-18 300.51 300.0 $1460 2583181202493647076\n", + "2022-09-09 $77994 211 sell put 2022-11-18 300.51 301.0 $1502 5538887277695078748\n", + "2022-09-09 $79539 210 sell put 2022-11-18 300.51 302.0 $1545 6116347973994719583\n", + "2022-09-09 $81226 209 sell put 2022-11-18 300.51 305.0 $1687 4432929820030088660\n", + "2022-09-09 $82913 209 sell put 2022-11-18 300.51 305.0 $1687 4432929820030088660\n", + "2022-09-09 $84170 207 sell put 2022-11-18 300.51 295.0 $1257 -2234518341321605911\n", + "2022-09-09 $85427 207 sell put 2022-11-18 300.51 295.0 $1257 -2234518341321605911\n", + "2022-09-09 $86684 207 sell put 2022-11-18 300.51 295.0 $1257 -2234518341321605911\n", + "2022-09-09 $87721 204 sell put 2022-10-07 300.51 302.0 $1037 -5628899489499848471\n", + "2022-09-09 $88669 203 sell put 2022-10-07 300.51 300.0 $948 4150148928111165415\n", + "2022-09-09 $89617 203 sell put 2022-10-07 300.51 300.0 $948 4150148928111165415\n", + "2022-09-09 $90523 201 sell put 2022-10-07 300.51 299.0 $906 -3384565873635082277\n", + "2022-09-09 $91386 200 sell put 2022-10-07 300.51 298.0 $863 7800671339432732215\n", + "2022-09-09 $91808 199 sell put 2022-10-05 300.51 285.0 $422 -961829790909524329\n", + "2022-09-09 $92519 198 sell put 2022-10-05 300.51 295.0 $711 4968160849584728308\n", + "2022-09-09 $93230 198 sell put 2022-10-05 300.51 295.0 $711 4968160849584728308\n", + "2022-09-09 $93781 196 sell put 2022-10-05 300.51 290.0 $551 7698590123941742528\n", + "2022-09-09 $94332 196 sell put 2022-10-05 300.51 290.0 $551 7698590123941742528\n", + "2022-09-09 $94682 194 sell put 2022-10-07 300.51 280.0 $350 -1202688028118012534\n", + "2022-09-09 $95397 193 sell put 2022-10-07 300.51 294.0 $715 4028025263213266326\n", + "2022-09-09 $96147 192 sell put 2022-10-07 300.51 295.0 $750 -5096265437640211461\n", + "2022-09-09 $96991 191 sell put 2022-10-07 300.51 297.5 $844 -5885326859407396170\n", + "2022-09-09 $97701 190 sell put 2022-10-14 300.51 291.0 $710 1035757888342602465\n", + "2022-09-09 $98342 189 sell put 2022-10-12 300.51 290.0 $641 -749651266857428907\n", + "2022-09-09 $100838 188 sell put 2023-03-17 300.51 305.0 $2496 -8481439398037356525\n", + "2022-09-09 $103114 187 sell put 2023-03-17 300.51 300.0 $2276 -6436843808846861033\n", + "2022-09-09 $105390 187 sell put 2023-03-17 300.51 300.0 $2276 -6436843808846861033\n", + "2022-09-09 $107666 187 sell put 2023-03-17 300.51 300.0 $2276 -6436843808846861033\n", + "2022-09-09 $109547 184 sell put 2023-03-17 300.51 290.0 $1881 -2672548755063685956\n", + "2022-09-09 $111428 184 sell put 2023-03-17 300.51 290.0 $1881 -2672548755063685956\n", + "2022-09-09 $113499 182 sell put 2023-03-17 300.51 295.0 $2071 8826154128275049797\n", + "2022-09-09 $115570 182 sell put 2023-03-17 300.51 295.0 $2071 8826154128275049797\n", + "2022-09-09 $117641 182 sell put 2023-03-17 300.51 295.0 $2071 8826154128275049797\n", + "2022-09-09 $119911 179 sell put 2023-06-16 300.51 290.0 $2270 8555971417883341047\n", + "2022-09-09 $122579 178 sell put 2023-06-16 300.51 300.0 $2668 -1363441500456492931\n", + "2022-09-09 $125466 177 sell put 2023-06-16 300.51 305.0 $2887 -7577104115347887742\n", + "2022-09-09 $127265 176 sell put 2022-12-30 300.51 300.0 $1799 6721270174132286778\n", + "2022-09-09 $128267 175 sell put 2022-12-16 300.51 280.0 $1002 917598223394476292\n", + "2022-09-09 $129417 174 sell put 2022-12-16 300.51 285.0 $1150 550281885569463008\n", + "2022-09-09 $130567 174 sell put 2022-12-16 300.51 285.0 $1150 550281885569463008\n", + "2022-09-09 $131717 174 sell put 2022-12-16 300.51 285.0 $1150 550281885569463008\n", + "2022-09-09 $133030 171 sell put 2022-12-16 300.51 290.0 $1313 -4764079540216446643\n", + "2022-09-09 $134343 171 sell put 2022-12-16 300.51 290.0 $1313 -4764079540216446643\n", + "2022-09-09 $135656 171 sell put 2022-12-16 300.51 290.0 $1313 -4764079540216446643\n", + "2022-09-09 $137151 168 sell put 2022-12-16 300.51 295.0 $1495 3597106894467582117\n", + "2022-09-09 $138646 168 sell put 2022-12-16 300.51 295.0 $1495 3597106894467582117\n", + "2022-09-09 $140141 168 sell put 2022-12-16 300.51 295.0 $1495 3597106894467582117\n", + "2022-09-09 $141839 165 sell put 2022-12-16 300.51 300.0 $1698 -4111793404248323516\n", + "2022-09-09 $143537 165 sell put 2022-12-16 300.51 300.0 $1698 -4111793404248323516\n", + "2022-09-09 $145235 165 sell put 2022-12-16 300.51 300.0 $1698 -4111793404248323516\n", + "2022-09-09 $147156 162 sell put 2022-12-16 300.51 305.0 $1921 -1586910643101868327\n", + "2022-09-09 $149323 161 sell put 2022-12-16 300.51 310.0 $2167 4555568994894364140\n", + "2022-09-09 $150551 160 sell put 2023-01-20 300.51 280.0 $1228 -8669530724246736038\n", + "2022-09-09 $152102 159 sell put 2023-01-20 300.51 290.0 $1551 -4442965376304320374\n", + "2022-09-09 $153653 159 sell put 2023-01-20 300.51 290.0 $1551 -4442965376304320374\n", + "2022-09-09 $155204 159 sell put 2023-01-20 300.51 290.0 $1551 -4442965376304320374\n", + "2022-09-09 $156941 156 sell put 2023-01-20 300.51 295.0 $1737 -8836678128190179251\n", + "2022-09-09 $158678 156 sell put 2023-01-20 300.51 295.0 $1737 -8836678128190179251\n", + "2022-09-09 $160415 156 sell put 2023-01-20 300.51 295.0 $1737 -8836678128190179251\n", + "2022-09-09 $162355 153 sell put 2023-01-20 300.51 300.0 $1940 -2051544161048348512\n", + "2022-09-09 $164295 153 sell put 2023-01-20 300.51 300.0 $1940 -2051544161048348512\n", + "2022-09-09 $166235 153 sell put 2023-01-20 300.51 300.0 $1940 -2051544161048348512\n", + "2022-09-09 $167331 150 sell put 2022-09-16 300.51 310.0 $1096 7425422623814143655\n", + "2022-09-09 $168666 149 sell put 2022-09-16 300.51 313.0 $1335 -3561637892241629453\n", + "2022-09-09 $170082 148 sell put 2022-09-16 300.51 314.0 $1416 9118214633621881312\n", + "2022-09-09 $171030 147 sell put 2022-09-16 300.51 308.0 $948 -371206490147360374\n", + "2022-09-09 $171184 146 sell put 2022-09-16 300.51 288.0 $154 1817155029379562312\n", + "2022-09-09 $171373 145 sell put 2022-09-16 300.51 290.0 $189 8987929067077505301\n", + "2022-09-09 $171583 144 sell put 2022-09-16 300.51 291.0 $210 8646182015135390965\n", + "2022-09-09 $171816 143 sell put 2022-09-16 300.51 292.0 $233 44480996271822546\n", + "2022-09-09 $172074 142 sell put 2022-09-16 300.51 293.0 $258 -1280320239346482827\n", + "2022-09-09 $172357 141 sell put 2022-09-16 300.51 294.0 $283 -8803739777569896772\n", + "2022-09-09 $172668 140 sell put 2022-09-16 300.51 295.0 $311 -1203776852298206816\n", + "2022-09-09 $173010 139 sell put 2022-09-16 300.51 296.0 $342 -5085281995988085074\n", + "2022-09-09 $173425 138 sell put 2022-09-16 300.51 298.0 $415 -3670675378929552903\n", + "2022-09-09 $173877 137 sell put 2022-09-16 300.51 299.0 $452 -7701122366507364307\n", + "2022-09-09 $174373 136 sell put 2022-09-16 300.51 300.0 $496 9055359890306587767\n", + "2022-09-09 $174912 135 sell put 2022-09-16 300.51 301.0 $539 3768776236519738238\n", + "2022-09-09 $175503 134 sell put 2022-09-16 300.51 302.0 $591 5892620053519594822\n", + "2022-09-09 $176143 133 sell put 2022-09-16 300.51 303.0 $640 -3563984408932640114\n", + "2022-09-09 $176840 132 sell put 2022-09-16 300.51 304.0 $697 -5356490064340791289\n", + "2022-09-09 $177595 131 sell put 2022-09-16 300.51 305.0 $755 2088197425383440348\n", + "2022-09-09 $177974 130 sell put 2022-09-16 300.51 297.0 $379 3343072967496484882\n", + "2022-09-09 $178098 129 sell put 2022-09-16 300.51 286.0 $124 -8657118705176447118\n", + "2022-09-09 $178210 128 sell put 2022-09-16 300.51 285.0 $112 1974443798023581777\n", + "2022-09-09 $178355 127 sell put 2022-09-19 300.51 285.0 $145 7325841443104657141\n", + "2022-09-09 $178693 126 sell put 2022-09-19 300.51 294.0 $338 -7837380040500703154\n", + "2022-09-09 $179060 125 sell put 2022-09-19 300.51 295.0 $367 7930528998251488011\n", + "2022-09-09 $179461 124 sell put 2022-09-19 300.51 296.0 $401 -8292861029022961129\n", + "2022-09-09 $180021 123 sell put 2022-09-19 300.51 300.0 $560 -6722592848630423772\n", + "2022-09-09 $180302 122 sell put 2022-09-19 300.51 292.0 $281 6101701499590622911\n", + "2022-09-09 $181682 121 sell put 2022-09-30 300.51 310.0 $1380 7203914353287102562\n", + "2022-09-09 $182998 120 sell put 2022-09-30 300.51 309.0 $1316 318365457702102931\n", + "2022-09-09 $183519 119 sell put 2022-09-30 300.51 291.0 $521 1316405957172043887\n", + "2022-09-09 $184040 119 sell put 2022-09-30 300.51 291.0 $521 1316405957172043887\n", + "2022-09-09 $184590 117 sell put 2022-09-30 300.51 292.0 $550 -6052417718797236948\n", + "2022-09-09 $185173 116 sell put 2022-09-30 300.51 293.0 $583 -8306778929874575831\n", + "2022-09-09 $185756 116 sell put 2022-09-30 300.51 293.0 $583 -8306778929874575831\n", + "2022-09-09 $186339 116 sell put 2022-09-30 300.51 293.0 $583 -8306778929874575831\n", + "2022-09-09 $186955 113 sell put 2022-09-30 300.51 294.0 $616 -469654224965461157\n", + "2022-09-09 $187571 113 sell put 2022-09-30 300.51 294.0 $616 -469654224965461157\n", + "2022-09-09 $188187 113 sell put 2022-09-30 300.51 294.0 $616 -469654224965461157\n", + "2022-09-09 $188837 110 sell put 2022-09-30 300.51 295.0 $650 6840632522621039176\n", + "2022-09-09 $189487 110 sell put 2022-09-30 300.51 295.0 $650 6840632522621039176\n", + "2022-09-09 $190137 110 sell put 2022-09-30 300.51 295.0 $650 6840632522621039176\n", + "2022-09-09 $190823 107 sell put 2022-09-30 300.51 296.0 $686 -1867845291497310462\n", + "2022-09-09 $191509 107 sell put 2022-09-30 300.51 296.0 $686 -1867845291497310462\n", + "2022-09-09 $192195 107 sell put 2022-09-30 300.51 296.0 $686 -1867845291497310462\n", + "2022-09-09 $192919 104 sell put 2022-09-30 300.51 297.0 $724 2743815102235173315\n", + "2022-09-09 $193680 103 sell put 2022-09-30 300.51 298.0 $761 -5899417913145755686\n", + "2022-09-09 $194441 103 sell put 2022-09-30 300.51 298.0 $761 -5899417913145755686\n", + "2022-09-09 $195245 101 sell put 2022-09-30 300.51 299.0 $804 -3983106799814508399\n", + "2022-09-09 $196049 101 sell put 2022-09-30 300.51 299.0 $804 -3983106799814508399\n", + "2022-09-09 $196988 99 sell put 2022-09-30 300.51 302.0 $939 -8156324200075118564\n", + "2022-09-09 $197927 99 sell put 2022-09-30 300.51 302.0 $939 -8156324200075118564\n", + "2022-09-09 $198912 97 sell put 2022-09-30 300.51 303.0 $985 8955827328335758257\n", + "2022-09-09 $199950 96 sell put 2022-09-30 300.51 304.0 $1038 -3564212942173422022\n", + "2022-09-09 $200988 96 sell put 2022-09-30 300.51 304.0 $1038 -3564212942173422022\n", + "2022-09-09 $202026 96 sell put 2022-09-30 300.51 304.0 $1038 -3564212942173422022\n", + "2022-09-09 $203114 93 sell put 2022-09-30 300.51 305.0 $1088 -7027467891455548377\n", + "2022-09-09 $204259 92 sell put 2022-09-30 300.51 306.0 $1145 887890610149282739\n", + "2022-09-09 $205404 92 sell put 2022-09-30 300.51 306.0 $1145 887890610149282739\n", + "2022-09-09 $206249 90 sell put 2022-09-30 300.51 300.0 $845 4477953487964373702\n", + "2022-09-09 $207094 90 sell put 2022-09-30 300.51 300.0 $845 4477953487964373702\n", + "2022-09-09 $207939 90 sell put 2022-09-30 300.51 300.0 $845 4477953487964373702\n", + "2022-09-09 $208432 87 sell put 2022-09-30 300.51 290.0 $493 4682658221211926723\n", + "2022-09-09 $208925 87 sell put 2022-09-30 300.51 290.0 $493 4682658221211926723\n", + "2022-09-09 $209418 87 sell put 2022-09-30 300.51 290.0 $493 4682658221211926723\n", + "2022-09-09 $209884 84 sell put 2022-09-30 300.51 289.0 $466 3974927051571575737\n", + "2022-09-09 $210350 84 sell put 2022-09-30 300.51 289.0 $466 3974927051571575737\n", + "2022-09-09 $210790 82 sell put 2022-09-30 300.51 288.0 $440 -2660519366376457523\n", + "2022-09-09 $211046 81 sell put 2022-09-30 300.51 279.0 $256 1095707426011843546\n", + "2022-09-09 $211318 80 sell put 2022-09-30 300.51 280.0 $272 -8095352469664912845\n", + "2022-09-09 $211607 79 sell put 2022-09-30 300.51 281.0 $289 6247102678185065546\n", + "2022-09-09 $211914 78 sell put 2022-09-30 300.51 282.0 $307 5185284808066222355\n", + "2022-09-09 $212221 78 sell put 2022-09-30 300.51 282.0 $307 5185284808066222355\n", + "2022-09-09 $212547 76 sell put 2022-09-30 300.51 283.0 $326 -1782264542504499087\n", + "2022-09-09 $212915 75 sell put 2022-09-30 300.51 285.0 $368 819215990086196420\n", + "2022-09-09 $213283 75 sell put 2022-09-30 300.51 285.0 $368 819215990086196420\n", + "2022-09-09 $213651 75 sell put 2022-09-30 300.51 285.0 $368 819215990086196420\n", + "2022-09-09 $214041 72 sell put 2022-09-30 300.51 286.0 $390 3912228876212678901\n", + "2022-09-09 $214431 72 sell put 2022-09-30 300.51 286.0 $390 3912228876212678901\n", + "2022-09-09 $214821 72 sell put 2022-09-30 300.51 286.0 $390 3912228876212678901\n", + "2022-09-09 $215334 69 sell put 2022-10-03 300.51 290.0 $513 -7300831329003406082\n", + "2022-09-09 $215847 69 sell put 2022-10-03 300.51 290.0 $513 -7300831329003406082\n", + "2022-09-09 $216483 67 sell put 2022-10-03 300.51 294.0 $636 -7243837709852989344\n", + "2022-09-09 $217154 66 sell put 2022-10-03 300.51 295.0 $671 -3890688340566192242\n", + "2022-09-09 $217825 66 sell put 2022-10-03 300.51 295.0 $671 -3890688340566192242\n", + "2022-09-09 $218532 64 sell put 2022-10-03 300.51 296.0 $707 -5970916577067790960\n", + "2022-09-09 $219276 63 sell put 2022-10-03 300.51 297.0 $744 -5896279589500626464\n", + "2022-09-09 $220146 62 sell put 2022-10-03 300.51 300.0 $870 7071684604368608581\n", + "2022-09-09 $220512 61 sell put 2022-10-03 300.51 284.0 $366 -357270420539447927\n", + "2022-09-09 $220769 60 sell put 2022-09-23 300.51 285.0 $257 -7470366648987808452\n", + "2022-09-09 $221026 60 sell put 2022-09-23 300.51 285.0 $257 -7470366648987808452\n", + "2022-09-09 $221283 60 sell put 2022-09-23 300.51 285.0 $257 -7470366648987808452\n", + "2022-09-09 $221560 57 sell put 2022-09-23 300.51 286.0 $277 8578512163081780250\n", + "2022-09-09 $221858 56 sell put 2022-09-23 300.51 287.0 $298 7418817298846124425\n", + "2022-09-09 $222178 55 sell put 2022-09-23 300.51 288.0 $320 8272926395616147581\n", + "2022-09-09 $222546 54 sell put 2022-09-23 300.51 290.0 $368 -6049766671820950262\n", + "2022-09-09 $222914 54 sell put 2022-09-23 300.51 290.0 $368 -6049766671820950262\n", + "2022-09-09 $223282 54 sell put 2022-09-23 300.51 290.0 $368 -6049766671820950262\n", + "2022-09-09 $223676 51 sell put 2022-09-23 300.51 291.0 $394 -6126108122299944410\n", + "2022-09-09 $224070 51 sell put 2022-09-23 300.51 291.0 $394 -6126108122299944410\n", + "2022-09-09 $224524 49 sell put 2022-09-23 300.51 293.0 $454 832257581086433845\n", + "2022-09-09 $224978 49 sell put 2022-09-23 300.51 293.0 $454 832257581086433845\n", + "2022-09-09 $225463 47 sell put 2022-09-23 300.51 294.0 $485 5710589414380437767\n", + "2022-09-09 $225980 46 sell put 2022-09-23 300.51 295.0 $517 5036835118765450389\n", + "2022-09-09 $226497 46 sell put 2022-09-23 300.51 295.0 $517 5036835118765450389\n", + "2022-09-09 $227014 46 sell put 2022-09-23 300.51 295.0 $517 5036835118765450389\n", + "2022-09-09 $227566 43 sell put 2022-09-23 300.51 296.0 $552 -1513820453112971275\n", + "2022-09-09 $228118 43 sell put 2022-09-23 300.51 296.0 $552 -1513820453112971275\n", + "2022-09-09 $228670 43 sell put 2022-09-23 300.51 296.0 $552 -1513820453112971275\n", + "2022-09-09 $229262 40 sell put 2022-09-23 300.51 297.0 $592 -525357446654274560\n", + "2022-09-09 $229934 39 sell put 2022-09-23 300.51 299.0 $672 36809482817109763\n", + "2022-09-09 $230647 38 sell put 2022-09-23 300.51 300.0 $713 -1841857606465527461\n", + "2022-09-09 $231360 38 sell put 2022-09-23 300.51 300.0 $713 -1841857606465527461\n", + "2022-09-09 $232073 38 sell put 2022-09-23 300.51 300.0 $713 -1841857606465527461\n", + "2022-09-09 $232834 35 sell put 2022-09-23 300.51 301.0 $761 3739088492416828153\n", + "2022-09-09 $233073 34 sell put 2022-09-23 300.51 284.0 $239 3454210087557375611\n", + "2022-09-09 $233250 33 sell put 2022-09-23 300.51 280.0 $177 -8532564205975190114\n", + "2022-09-09 $234056 32 sell put 2022-09-23 300.51 302.0 $806 5614785602061589055\n", + "2022-09-09 $234194 31 sell put 2022-09-21 300.51 280.0 $138 -3060807214825505580\n", + "2022-09-09 $234358 30 sell put 2022-09-21 300.51 282.0 $164 -8280643459202393611\n", + "2022-09-09 $234568 29 sell put 2022-09-21 300.51 285.0 $210 -1249242527557967286\n", + "2022-09-09 $234837 28 sell put 2022-09-21 300.51 288.0 $269 10486096344398061\n", + "2022-09-09 $235152 27 sell put 2022-09-21 300.51 290.0 $315 3922196548716848359\n", + "2022-09-09 $235579 26 sell put 2022-09-21 300.51 294.0 $427 -7712838385815539320\n", + "2022-09-09 $236039 25 sell put 2022-09-21 300.51 295.0 $460 -7273301369178439294\n", + "2022-09-09 $236692 24 sell put 2022-09-21 300.51 300.0 $653 396011409149436759\n", + "2022-09-09 $237655 23 sell put 2022-09-23 300.51 305.0 $963 4751330643836534087\n", + "2022-09-09 $237959 22 sell put 2022-09-26 300.51 286.0 $304 5161413721931243706\n", + "2022-09-09 $238306 21 sell put 2022-09-26 300.51 288.0 $347 8611767539752289987\n", + "2022-09-09 $238705 20 sell put 2022-09-26 300.51 290.0 $399 2383032599601313957\n", + "2022-09-09 $239104 20 sell put 2022-09-26 300.51 290.0 $399 2383032599601313957\n", + "2022-09-09 $239619 18 sell put 2022-09-26 300.51 294.0 $515 -664518143730821216\n", + "2022-09-09 $240280 17 sell put 2022-09-26 300.51 298.0 $661 -8868574411090649246\n", + "2022-09-09 $241026 16 sell put 2022-09-26 300.51 300.0 $746 9124932218407969035\n", + "2022-09-09 $241772 16 sell put 2022-09-26 300.51 300.0 $746 9124932218407969035\n", + "2022-09-09 $242055 14 sell put 2022-09-26 300.51 285.0 $283 7477640149516459157\n", + "2022-09-09 $242338 14 sell put 2022-09-26 300.51 285.0 $283 7477640149516459157\n", + "2022-09-09 $242621 14 sell put 2022-09-26 300.51 285.0 $283 7477640149516459157\n", + "2022-09-09 $242925 11 sell put 2022-09-28 300.51 284.0 $304 -836050490485163365\n", + "2022-09-09 $243249 10 sell put 2022-09-28 300.51 285.0 $324 6257308176124958714\n", + "2022-09-09 $243643 9 sell put 2022-09-28 300.51 288.0 $394 899615633352653424\n", + "2022-09-09 $244243 8 sell put 2022-09-28 300.51 295.0 $600 -358759284812329194\n", + "2022-09-09 $245038 7 sell put 2022-09-28 300.51 300.0 $795 2455066327733062137\n", + "2022-09-09 $245267 6 sell put 2022-09-26 300.51 282.0 $229 -7790366339011588096\n", + "2022-09-09 $246541 5 sell put 2022-09-23 300.51 310.0 $1274 141524581248214202\n", + "2022-09-09 $250201 4 sell put 2024-12-20 300.51 295.0 $3660 -1501484500430961806\n", + "2022-09-09 $252909 3 sell put 2023-06-30 300.51 300.0 $2708 4662852990875330015\n", + "2022-09-09 $256553 2 sell put 2023-12-15 300.51 310.0 $3644 8416026957379225514\n", + "2022-09-09 $258907 1 sell put 2023-09-15 300.51 285.0 $2354 3344394347590678394\n", + "2022-09-09 $261642 0 sell put 2023-09-15 300.51 295.0 $2735 -7876961658971431829\n", + "2022-09-13 $260241 1 buy put 2022-12-30 310.71 300.0 $1401 6721270174132286778\n", + "2022-09-13 $258658 2 buy put 2022-12-30 310.71 305.0 $1583 -4609908938708831752\n", + "2022-09-13 $257365 3 buy put 2022-12-16 310.71 300.0 $1293 -4111793404248323516\n", + "2022-09-13 $255894 4 buy put 2022-12-16 310.71 305.0 $1471 -1586910643101868327\n", + "2022-09-13 $254221 5 buy put 2022-12-16 310.71 310.0 $1673 4555568994894364140\n", + "2022-09-13 $252326 6 buy put 2022-12-16 310.71 315.0 $1895 4860859183079041430\n", + "2022-09-13 $250288 7 buy put 2022-12-16 310.71 318.0 $2038 3239180927592042452\n", + "2022-09-13 $248199 8 buy put 2022-12-16 310.71 319.0 $2089 -1317637052658431680\n", + "2022-09-13 $246308 9 buy put 2023-03-17 310.71 300.0 $1891 -6436843808846861033\n", + "2022-09-13 $244027 10 buy put 2023-03-17 310.71 310.0 $2281 -8741841211909525420\n", + "2022-09-13 $242489 11 buy put 2023-01-20 310.71 300.0 $1538 -2051544161048348512\n", + "2022-09-13 $240768 12 buy put 2023-01-20 310.71 305.0 $1721 2193411568175665268\n", + "2022-09-13 $238846 13 buy put 2023-01-20 310.71 310.0 $1922 9085561166835165349\n", + "2022-09-13 $237749 14 buy put 2022-10-28 310.71 308.0 $1097 1710002485755983624\n", + "2022-09-13 $236066 15 buy put 2022-10-28 310.71 320.0 $1683 3516647552014735282\n", + "2022-09-13 $234149 16 buy put 2022-10-21 310.71 325.0 $1917 -9184000126740890195\n", + "2022-09-13 $233542 17 buy put 2022-10-21 310.71 296.0 $607 8936596054044028454\n", + "2022-09-13 $232881 18 buy put 2022-10-21 310.71 298.0 $661 -3347914437500588745\n", + "2022-09-13 $232162 19 buy put 2022-10-21 310.71 300.0 $719 -7811829292524260070\n", + "2022-09-13 $231378 20 buy put 2022-10-21 310.71 302.0 $784 3993122041780711258\n", + "2022-09-13 $230528 21 buy put 2022-10-21 310.71 304.0 $850 -4978771111942757261\n", + "2022-09-13 $229641 22 buy put 2022-10-21 310.71 305.0 $887 -1840414102725913613\n", + "2022-09-13 $228717 23 buy put 2022-10-21 310.71 306.0 $924 3397307032223120991\n", + "2022-09-13 $227633 24 buy put 2022-10-21 310.71 310.0 $1084 -1636042156161523196\n", + "2022-09-13 $226458 25 buy put 2022-10-21 310.71 312.0 $1175 -9080883065804247854\n", + "2022-09-13 $225187 26 buy put 2022-10-21 310.71 314.0 $1271 -314123270714311343\n", + "2022-09-13 $223866 27 buy put 2022-10-21 310.71 315.0 $1321 -2416611567300994412\n", + "2022-09-13 $222493 28 buy put 2022-10-21 310.71 316.0 $1373 -8754144235732425746\n", + "2022-09-13 $221011 29 buy put 2022-10-21 310.71 318.0 $1482 -7435574087108883268\n", + "2022-09-13 $219415 30 buy put 2022-10-21 310.71 320.0 $1596 5734182855886154633\n", + "2022-09-13 $218412 31 buy put 2022-10-21 310.71 308.0 $1003 -1390702759216590671\n", + "2022-09-13 $216424 32 buy put 2022-10-28 310.71 325.0 $1988 -5825385874299449081\n", + "2022-09-13 $215007 33 buy put 2022-11-18 310.71 310.0 $1417 2350409468789522819\n", + "2022-09-13 $213547 34 buy put 2022-11-18 310.71 311.0 $1460 8640708069301416287\n", + "2022-09-13 $212043 35 buy put 2022-11-18 310.71 312.0 $1504 4024046851640237484\n", + "2022-09-13 $210145 36 buy put 2022-11-18 310.71 320.0 $1898 6918472285566929708\n", + "2022-09-13 $209166 37 buy put 2022-11-18 310.71 298.0 $979 -4329449836214327381\n", + "2022-09-13 $208124 38 buy put 2022-11-18 310.71 300.0 $1042 2583181202493647076\n", + "2022-09-13 $206980 39 buy put 2022-11-18 310.71 303.0 $1144 -1125176443763920157\n", + "2022-09-13 $205763 40 buy put 2022-11-18 310.71 305.0 $1217 4432929820030088660\n", + "2022-09-13 $202793 41 buy put 2024-01-19 310.71 300.0 $2970 -3793236368331031647\n", + "2022-09-13 $199903 42 buy put 2023-12-15 310.71 300.0 $2890 -4733708161477674276\n", + "2022-09-13 $199010 43 buy put 2022-10-07 310.71 310.0 $893 4037178677219243413\n", + "2022-09-13 $198418 44 buy put 2022-10-07 310.71 302.0 $592 -5628899489499848471\n", + "2022-09-13 $197885 45 buy put 2022-10-07 310.71 300.0 $533 4150148928111165415\n", + "2022-09-13 $197390 46 buy put 2022-10-05 310.71 300.0 $495 -6547378521515110434\n", + "2022-09-13 $196757 47 buy put 2022-10-14 310.71 300.0 $633 2524778889257367495\n", + "2022-09-13 $195761 48 buy put 2022-10-14 310.71 310.0 $996 -4044864316215865688\n", + "2022-09-13 $195105 49 buy put 2022-10-17 310.71 300.0 $656 -8769109558539413127\n", + "2022-09-13 $194190 50 buy put 2022-10-10 310.71 310.0 $915 5841434171373002948\n", + "2022-09-13 $193531 51 buy put 2022-09-30 310.71 307.0 $659 -6891425104122411370\n", + "2022-09-13 $192833 52 buy put 2022-09-30 310.71 308.0 $698 6910890820660201528\n", + "2022-09-13 $192093 53 buy put 2022-09-30 310.71 309.0 $740 318365457702102931\n", + "2022-09-13 $191310 54 buy put 2022-09-30 310.71 310.0 $783 7203914353287102562\n", + "2022-09-13 $190276 55 buy put 2022-09-30 310.71 315.0 $1034 -8791942171394593964\n", + "2022-09-13 $188930 56 buy put 2022-09-30 310.71 320.0 $1346 -4033807860385292535\n", + "2022-09-13 $188309 57 buy put 2022-09-30 310.71 306.0 $621 887890610149282739\n", + "2022-09-13 $187724 58 buy put 2022-09-30 310.71 305.0 $585 -7027467891455548377\n", + "2022-09-13 $187173 59 buy put 2022-09-30 310.71 304.0 $551 -3564212942173422022\n", + "2022-09-13 $186654 60 buy put 2022-09-30 310.71 303.0 $519 8955827328335758257\n", + "2022-09-13 $186296 61 buy put 2022-09-30 310.71 297.0 $358 2743815102235173315\n", + "2022-09-13 $185915 62 buy put 2022-09-30 310.71 298.0 $381 -5899417913145755686\n", + "2022-09-13 $185509 63 buy put 2022-09-30 310.71 299.0 $406 -3983106799814508399\n", + "2022-09-13 $185077 64 buy put 2022-09-30 310.71 300.0 $432 4477953487964373702\n", + "2022-09-13 $184617 65 buy put 2022-09-30 310.71 301.0 $460 -7976904670669644574\n", + "2022-09-13 $183713 66 buy put 2022-10-03 310.71 312.0 $904 786734358472383994\n", + "2022-09-13 $182902 67 buy put 2022-10-03 310.71 310.0 $811 228696986643295062\n", + "2022-09-14 $185035 66 sell put 2022-12-30 293.57 300.0 $2133 6721270174132286778\n", + "2022-09-14 $187422 65 sell put 2022-12-30 293.57 305.0 $2387 -4609908938708831752\n", + "2022-09-14 $190020 64 sell put 2023-03-17 293.57 300.0 $2598 -6436843808846861033\n", + "2022-09-14 $193122 63 sell put 2023-03-17 293.57 310.0 $3102 -8741841211909525420\n", + "2022-09-14 $195384 62 sell put 2023-01-20 293.57 300.0 $2262 -2051544161048348512\n", + "2022-09-14 $197895 61 sell put 2023-01-20 293.57 305.0 $2511 2193411568175665268\n", + "2022-09-14 $200677 60 sell put 2023-01-20 293.57 310.0 $2782 9085561166835165349\n", + "2022-09-14 $202699 59 sell put 2022-10-28 293.57 308.0 $2022 1710002485755983624\n", + "2022-09-14 $205584 58 sell put 2022-10-28 293.57 320.0 $2885 3516647552014735282\n", + "2022-09-14 $208887 57 sell put 2022-10-28 293.57 325.0 $3303 -5825385874299449081\n", + "2022-09-14 $211100 56 sell put 2022-10-21 293.57 312.0 $2213 -9080883065804247854\n", + "2022-09-14 $213463 55 sell put 2022-10-21 293.57 314.0 $2363 -314123270714311343\n", + "2022-09-14 $215901 54 sell put 2022-10-21 293.57 315.0 $2438 -2416611567300994412\n", + "2022-09-14 $218418 53 sell put 2022-10-21 293.57 316.0 $2517 -8754144235732425746\n", + "2022-09-14 $221089 52 sell put 2022-10-21 293.57 318.0 $2671 -7435574087108883268\n", + "2022-09-14 $223924 51 sell put 2022-10-21 293.57 320.0 $2835 5734182855886154633\n", + "2022-09-14 $227201 50 sell put 2022-10-21 293.57 325.0 $3277 -9184000126740890195\n", + "2022-09-14 $229281 49 sell put 2022-10-21 293.57 310.0 $2080 -1636042156161523196\n", + "2022-09-14 $231219 48 sell put 2022-10-21 293.57 308.0 $1938 -1390702759216590671\n", + "2022-09-14 $232984 47 sell put 2022-10-21 293.57 305.0 $1765 -1840414102725913613\n", + "2022-09-14 $234264 46 sell put 2022-10-21 293.57 296.0 $1280 8936596054044028454\n", + "2022-09-14 $235641 45 sell put 2022-10-21 293.57 298.0 $1377 -3347914437500588745\n", + "2022-09-14 $237124 44 sell put 2022-10-21 293.57 300.0 $1483 -7811829292524260070\n", + "2022-09-14 $238714 43 sell put 2022-10-21 293.57 302.0 $1590 3993122041780711258\n", + "2022-09-14 $240419 42 sell put 2022-10-21 293.57 304.0 $1705 -4978771111942757261\n", + "2022-09-14 $242229 41 sell put 2022-10-21 293.57 306.0 $1810 3397307032223120991\n", + "2022-09-14 $244259 40 sell put 2022-12-16 293.57 300.0 $2030 -4111793404248323516\n", + "2022-09-14 $246546 39 sell put 2022-12-16 293.57 305.0 $2287 -1586910643101868327\n", + "2022-09-14 $249113 38 sell put 2022-12-16 293.57 310.0 $2567 4555568994894364140\n", + "2022-09-14 $251987 37 sell put 2022-12-16 293.57 315.0 $2874 4860859183079041430\n", + "2022-09-14 $255062 36 sell put 2022-12-16 293.57 318.0 $3075 3239180927592042452\n", + "2022-09-14 $258205 35 sell put 2022-12-16 293.57 319.0 $3143 -1317637052658431680\n", + "2022-09-14 $259888 34 sell put 2022-11-18 293.57 298.0 $1683 -4329449836214327381\n", + "2022-09-14 $261669 33 sell put 2022-11-18 293.57 300.0 $1781 2583181202493647076\n", + "2022-09-14 $263606 32 sell put 2022-11-18 293.57 303.0 $1937 -1125176443763920157\n", + "2022-09-14 $265652 31 sell put 2022-11-18 293.57 305.0 $2046 4432929820030088660\n", + "2022-09-14 $267993 30 sell put 2022-11-18 293.57 310.0 $2341 2350409468789522819\n", + "2022-09-14 $270397 29 sell put 2022-11-18 293.57 311.0 $2404 8640708069301416287\n", + "2022-09-14 $272864 28 sell put 2022-11-18 293.57 312.0 $2467 4024046851640237484\n", + "2022-09-14 $275884 27 sell put 2022-11-18 293.57 320.0 $3020 6918472285566929708\n", + "2022-09-14 $279443 26 sell put 2024-01-19 293.57 300.0 $3559 -3793236368331031647\n", + "2022-09-14 $282934 25 sell put 2023-12-15 293.57 300.0 $3491 -4733708161477674276\n", + "2022-09-14 $284878 24 sell put 2022-10-10 293.57 310.0 $1944 5841434171373002948\n", + "2022-09-14 $286805 23 sell put 2022-10-07 293.57 310.0 $1927 4037178677219243413\n", + "2022-09-14 $288086 22 sell put 2022-10-07 293.57 300.0 $1281 4150148928111165415\n", + "2022-09-14 $289482 21 sell put 2022-10-07 293.57 302.0 $1396 -5628899489499848471\n", + "2022-09-14 $290888 20 sell put 2022-10-17 293.57 300.0 $1406 -8769109558539413127\n", + "2022-09-14 $292276 19 sell put 2022-10-14 293.57 300.0 $1388 2524778889257367495\n", + "2022-09-14 $294287 18 sell put 2022-10-14 293.57 310.0 $2011 -4044864316215865688\n", + "2022-09-14 $295507 17 sell put 2022-09-30 293.57 301.0 $1220 -7976904670669644574\n", + "2022-09-14 $296845 16 sell put 2022-09-30 293.57 303.0 $1338 8955827328335758257\n", + "2022-09-14 $298248 15 sell put 2022-09-30 293.57 304.0 $1403 -3564212942173422022\n", + "2022-09-14 $299720 14 sell put 2022-09-30 293.57 305.0 $1472 -7027467891455548377\n", + "2022-09-14 $301262 13 sell put 2022-09-30 293.57 306.0 $1542 887890610149282739\n", + "2022-09-14 $302875 12 sell put 2022-09-30 293.57 307.0 $1613 -6891425104122411370\n", + "2022-09-14 $304563 11 sell put 2022-09-30 293.57 308.0 $1688 6910890820660201528\n", + "2022-09-14 $306327 10 sell put 2022-09-30 293.57 309.0 $1764 318365457702102931\n", + "2022-09-14 $308164 9 sell put 2022-09-30 293.57 310.0 $1837 7203914353287102562\n", + "2022-09-14 $310418 8 sell put 2022-09-30 293.57 315.0 $2254 -8791942171394593964\n", + "2022-09-14 $313129 7 sell put 2022-09-30 293.57 320.0 $2711 -4033807860385292535\n", + "2022-09-14 $314289 6 sell put 2022-09-30 293.57 300.0 $1160 4477953487964373702\n", + "2022-09-14 $315393 5 sell put 2022-09-30 293.57 299.0 $1104 -3983106799814508399\n", + "2022-09-14 $316390 4 sell put 2022-09-30 293.57 297.0 $997 2743815102235173315\n", + "2022-09-14 $317439 3 sell put 2022-09-30 293.57 298.0 $1049 -5899417913145755686\n", + "2022-09-14 $318679 2 sell put 2022-10-05 293.57 300.0 $1240 -6547378521515110434\n", + "2022-09-14 $320550 1 sell put 2022-10-03 293.57 310.0 $1871 228696986643295062\n", + "2022-09-14 $322581 0 sell put 2022-10-03 293.57 312.0 $2031 786734358472383994\n", + "2022-09-16 $319627 1 buy put 2023-03-17 291.06 305.0 $2954 -8481439398037356525\n", + "2022-09-16 $318111 2 buy put 2023-01-20 291.06 280.0 $1516 -8669530724246736038\n", + "2022-09-16 $316410 3 buy put 2023-01-20 291.06 285.0 $1701 -7887963830578049348\n", + "2022-09-16 $314510 4 buy put 2023-01-20 291.06 290.0 $1900 -4442965376304320374\n", + "2022-09-16 $312387 5 buy put 2023-01-20 291.06 295.0 $2123 -8836678128190179251\n", + "2022-09-16 $310020 6 buy put 2023-01-20 291.06 300.0 $2367 -2051544161048348512\n", + "2022-09-16 $307390 7 buy put 2023-01-20 291.06 305.0 $2630 2193411568175665268\n", + "2022-09-16 $306425 8 buy put 2022-11-18 291.06 278.0 $965 -1307789110961980279\n", + "2022-09-16 $305397 9 buy put 2022-11-18 291.06 280.0 $1028 6427182927765744691\n", + "2022-09-16 $304194 10 buy put 2022-11-18 291.06 285.0 $1203 -181730832834843200\n", + "2022-09-16 $302949 11 buy put 2022-11-18 291.06 286.0 $1245 8742785167123794569\n", + "2022-09-16 $301627 12 buy put 2022-11-18 291.06 288.0 $1322 483872612812141710\n", + "2022-09-16 $300223 13 buy put 2022-11-18 291.06 290.0 $1404 -361387525564111925\n", + "2022-09-16 $299258 14 buy put 2022-10-28 291.06 285.0 $965 4386267329145331622\n", + "2022-09-16 $298463 15 buy put 2022-10-28 291.06 280.0 $795 -849126090650023452\n", + "2022-09-16 $297258 16 buy put 2022-10-28 291.06 291.0 $1205 -2176085729895333418\n", + "2022-09-16 $296009 17 buy put 2022-10-28 291.06 292.0 $1249 -2986857290128659869\n", + "2022-09-16 $294714 18 buy put 2022-10-28 291.06 293.0 $1295 1195424838484021505\n", + "2022-09-16 $293372 19 buy put 2022-10-28 291.06 294.0 $1342 7218488669776272654\n", + "2022-09-16 $291982 20 buy put 2022-10-28 291.06 295.0 $1390 -7005928882289160194\n", + "2022-09-16 $290490 21 buy put 2022-11-18 291.06 292.0 $1492 6473231594839457753\n", + "2022-09-16 $288907 22 buy put 2022-11-18 291.06 294.0 $1583 -7282596354530692168\n", + "2022-09-16 $287274 23 buy put 2022-11-18 291.06 295.0 $1633 -2234518341321605911\n", + "2022-09-16 $286008 24 buy put 2022-12-16 291.06 280.0 $1266 917598223394476292\n", + "2022-09-16 $284559 25 buy put 2022-12-16 291.06 285.0 $1449 550281885569463008\n", + "2022-09-16 $282912 26 buy put 2022-12-16 291.06 290.0 $1647 -4764079540216446643\n", + "2022-09-16 $281042 27 buy put 2022-12-16 291.06 295.0 $1870 3597106894467582117\n", + "2022-09-16 $278926 28 buy put 2022-12-16 291.06 300.0 $2116 -4111793404248323516\n", + "2022-09-16 $277248 29 buy put 2022-11-18 291.06 296.0 $1678 3862707051980305842\n", + "2022-09-16 $275363 30 buy put 2022-11-18 291.06 300.0 $1885 2583181202493647076\n", + "2022-09-16 $273191 31 buy put 2022-11-18 291.06 305.0 $2172 4432929820030088660\n", + "2022-09-16 $270218 32 buy put 2023-12-15 291.06 285.0 $2973 82227142659689939\n", + "2022-09-16 $266230 33 buy put 2024-06-21 291.06 300.0 $3988 -5719638298841070872\n", + "2022-09-16 $263586 34 buy put 2023-06-16 291.06 290.0 $2644 8555971417883341047\n", + "2022-09-16 $261265 35 buy put 2023-03-31 291.06 290.0 $2321 2812639289929475771\n", + "2022-09-16 $258735 36 buy put 2023-09-15 291.06 280.0 $2530 3960570484698827672\n", + "2022-09-16 $255801 37 buy put 2023-09-15 291.06 290.0 $2934 5966048400796073090\n", + "2022-09-16 $254722 38 buy put 2022-09-30 291.06 297.0 $1079 2743815102235173315\n", + "2022-09-16 $253579 39 buy put 2022-09-30 291.06 298.0 $1143 -5899417913145755686\n", + "2022-09-16 $252368 40 buy put 2022-09-30 291.06 299.0 $1211 -3983106799814508399\n", + "2022-09-16 $251092 41 buy put 2022-09-30 291.06 300.0 $1276 4477953487964373702\n", + "2022-09-16 $249453 42 buy put 2022-09-30 291.06 305.0 $1639 -7027467891455548377\n", + "2022-09-16 $248432 43 buy put 2022-09-30 291.06 296.0 $1021 -1867845291497310462\n", + "2022-09-16 $247462 44 buy put 2022-09-30 291.06 295.0 $970 6840632522621039176\n", + "2022-09-16 $246547 45 buy put 2022-09-30 291.06 294.0 $915 -469654224965461157\n", + "2022-09-16 $245682 46 buy put 2022-09-30 291.06 293.0 $865 -8306778929874575831\n", + "2022-09-16 $245376 47 buy put 2022-09-30 291.06 277.0 $306 -7477721141277784359\n", + "2022-09-16 $245047 48 buy put 2022-09-30 291.06 278.0 $329 9082050877214095259\n", + "2022-09-16 $244670 49 buy put 2022-09-30 291.06 280.0 $377 -8095352469664912845\n", + "2022-09-16 $244238 50 buy put 2022-09-30 291.06 282.0 $432 5185284808066222355\n", + "2022-09-16 $243775 51 buy put 2022-09-30 291.06 283.0 $463 -1782264542504499087\n", + "2022-09-16 $243278 52 buy put 2022-09-30 291.06 284.0 $497 -4827800048096552049\n", + "2022-09-16 $242750 53 buy put 2022-09-30 291.06 285.0 $528 819215990086196420\n", + "2022-09-16 $242188 54 buy put 2022-09-30 291.06 286.0 $562 3912228876212678901\n", + "2022-09-16 $241588 55 buy put 2022-09-30 291.06 287.0 $600 1345142879493670167\n", + "2022-09-16 $240947 56 buy put 2022-09-30 291.06 288.0 $641 -2660519366376457523\n", + "2022-09-16 $240268 57 buy put 2022-09-30 291.06 289.0 $679 3974927051571575737\n", + "2022-09-16 $239546 58 buy put 2022-09-30 291.06 290.0 $722 4682658221211926723\n", + "2022-09-16 $238780 59 buy put 2022-09-30 291.06 291.0 $766 1316405957172043887\n", + "2022-09-16 $237965 60 buy put 2022-09-30 291.06 292.0 $815 -6052417718797236948\n", + "2022-09-16 $237355 61 buy put 2022-10-14 291.06 280.0 $610 -8198199792553724961\n", + "2022-09-16 $236508 62 buy put 2022-10-14 291.06 287.0 $847 -6628977850431102773\n", + "2022-09-16 $235622 63 buy put 2022-10-14 291.06 288.0 $886 6582769510056302567\n", + "2022-09-16 $234695 64 buy put 2022-10-14 291.06 289.0 $927 -3129655940410595742\n", + "2022-09-16 $233726 65 buy put 2022-10-14 291.06 290.0 $969 -1921728470210985233\n", + "2022-09-16 $232523 66 buy put 2022-10-14 291.06 295.0 $1203 -1007539278400792824\n", + "2022-09-16 $231215 67 buy put 2022-10-14 291.06 297.0 $1308 9034885829342575339\n", + "2022-09-16 $230344 68 buy put 2022-10-10 291.06 290.0 $871 7457453251064558277\n", + "2022-09-16 $229826 69 buy put 2022-10-10 291.06 280.0 $518 8891187166008932670\n", + "2022-09-16 $229207 70 buy put 2022-10-12 291.06 282.0 $619 -8843262925995263952\n", + "2022-09-16 $228203 71 buy put 2022-10-12 291.06 292.0 $1004 -2727051421312554733\n", + "2022-09-16 $226637 72 buy put 2022-10-21 291.06 300.0 $1566 -7811829292524260070\n", + "2022-09-16 $224751 73 buy put 2022-10-21 291.06 305.0 $1886 -1840414102725913613\n", + "2022-09-16 $223403 74 buy put 2022-10-21 291.06 296.0 $1348 8936596054044028454\n", + "2022-09-16 $222106 75 buy put 2022-10-21 291.06 295.0 $1297 -1644281157304598645\n", + "2022-09-16 $220858 76 buy put 2022-10-21 291.06 294.0 $1248 4776023602818740613\n", + "2022-09-16 $219704 77 buy put 2022-10-21 291.06 292.0 $1154 -9082498343429616295\n", + "2022-09-16 $219060 78 buy put 2022-10-21 291.06 278.0 $644 -1196656955402452326\n", + "2022-09-16 $218357 79 buy put 2022-10-21 291.06 280.0 $703 5588156910263125307\n", + "2022-09-16 $217590 80 buy put 2022-10-21 291.06 282.0 $767 3891486270479978627\n", + "2022-09-16 $216756 81 buy put 2022-10-21 291.06 284.0 $834 4984549234915462441\n", + "2022-09-16 $215886 82 buy put 2022-10-21 291.06 285.0 $870 2549451478730959060\n", + "2022-09-16 $214978 83 buy put 2022-10-21 291.06 286.0 $908 4118315897288196361\n", + "2022-09-16 $213994 84 buy put 2022-10-21 291.06 288.0 $984 -3564151246804174064\n", + "2022-09-16 $212927 85 buy put 2022-10-21 291.06 290.0 $1067 729941877514011404\n", + "2022-09-16 $211897 86 buy put 2022-10-19 291.06 290.0 $1030 -2798959339677133240\n", + "2022-09-16 $211229 87 buy put 2022-10-19 291.06 280.0 $668 -5785270622609689134\n", + "2022-09-16 $210823 88 buy put 2022-10-03 291.06 280.0 $406 -7122227750871589705\n", + "2022-09-16 $210266 89 buy put 2022-10-03 291.06 285.0 $557 3759790255507891735\n", + "2022-09-16 $209516 90 buy put 2022-10-03 291.06 290.0 $750 -7300831329003406082\n", + "2022-09-16 $208675 91 buy put 2022-10-03 291.06 292.0 $841 -6697157736450241521\n", + "2022-09-16 $207683 92 buy put 2022-10-03 291.06 295.0 $992 -3890688340566192242\n", + "2022-09-16 $206461 93 buy put 2022-10-07 291.06 297.5 $1222 -5885326859407396170\n", + "2022-09-16 $205211 94 buy put 2022-10-07 291.06 298.0 $1250 7800671339432732215\n", + "2022-09-16 $203901 95 buy put 2022-10-07 291.06 299.0 $1310 -3384565873635082277\n", + "2022-09-16 $202521 96 buy put 2022-10-07 291.06 300.0 $1380 4150148928111165415\n", + "2022-09-16 $201383 97 buy put 2022-10-07 291.06 296.0 $1138 2577357798938287003\n", + "2022-09-16 $200299 98 buy put 2022-10-07 291.06 295.0 $1084 -5096265437640211461\n", + "2022-09-16 $199266 99 buy put 2022-10-07 291.06 294.0 $1033 4028025263213266326\n", + "2022-09-16 $198772 100 buy put 2022-10-07 291.06 280.0 $494 -1202688028118012534\n", + "2022-09-16 $198219 101 buy put 2022-10-07 291.06 282.0 $553 5603017305832044323\n", + "2022-09-16 $197568 102 buy put 2022-10-07 291.06 285.0 $651 6282376564428497948\n", + "2022-09-16 $196882 103 buy put 2022-10-07 291.06 286.0 $686 -4732713785948005990\n", + "2022-09-16 $196156 104 buy put 2022-10-07 291.06 287.0 $726 616525884290229581\n", + "2022-09-16 $195352 105 buy put 2022-10-07 291.06 289.0 $804 -5552096742073765712\n", + "2022-09-16 $194505 106 buy put 2022-10-07 291.06 290.0 $847 -8004509021323169833\n", + "2022-09-16 $193612 107 buy put 2022-10-07 291.06 291.0 $893 -4805255136343409947\n", + "2022-09-16 $192676 108 buy put 2022-10-07 291.06 292.0 $936 -2806531390331041908\n", + "2022-09-16 $192226 109 buy put 2022-10-05 291.06 280.0 $450 -4218486617565802932\n", + "2022-09-16 $191622 110 buy put 2022-10-05 291.06 285.0 $604 -961829790909524329\n", + "2022-09-20 $189949 111 buy put 2022-12-30 291.09 289.0 $1673 -2914742052960347170\n", + "2022-09-20 $188011 112 buy put 2022-12-30 291.09 295.0 $1938 -1705858509973527755\n", + "2022-09-20 $185827 113 buy put 2022-12-30 291.09 300.0 $2184 6721270174132286778\n", + "2022-09-20 $184023 114 buy put 2023-03-17 291.09 280.0 $1804 -7698722874639157737\n", + "2022-09-20 $182029 115 buy put 2023-03-17 291.09 285.0 $1994 6613359131259888796\n", + "2022-09-20 $179371 116 buy put 2023-03-17 291.09 300.0 $2658 -6436843808846861033\n", + "2022-09-20 $176950 117 buy put 2023-03-17 291.09 295.0 $2421 8826154128275049797\n", + "2022-09-20 $175301 118 buy put 2023-01-20 291.09 285.0 $1649 -7887963830578049348\n", + "2022-09-20 $173448 119 buy put 2023-01-20 291.09 290.0 $1853 -4442965376304320374\n", + "2022-09-20 $171372 120 buy put 2023-01-20 291.09 295.0 $2076 -8836678128190179251\n", + "2022-09-20 $169054 121 buy put 2023-01-20 291.09 300.0 $2318 -2051544161048348512\n", + "2022-09-20 $166472 122 buy put 2023-01-20 291.09 305.0 $2582 2193411568175665268\n", + "2022-09-20 $165500 123 buy put 2022-11-18 291.09 280.0 $972 6427182927765744691\n", + "2022-09-20 $164348 124 buy put 2022-11-18 291.09 285.0 $1152 -181730832834843200\n", + "2022-09-20 $163160 125 buy put 2022-11-18 291.09 286.0 $1188 8742785167123794569\n", + "2022-09-20 $161891 126 buy put 2022-11-18 291.09 288.0 $1269 483872612812141710\n", + "2022-09-20 $160539 127 buy put 2022-11-18 291.09 290.0 $1352 -361387525564111925\n", + "2022-09-20 $158702 128 buy put 2022-11-18 291.09 300.0 $1837 2583181202493647076\n", + "2022-09-20 $156701 129 buy put 2022-11-18 291.09 303.0 $2001 -1125176443763920157\n", + "2022-09-20 $155261 130 buy put 2022-11-18 291.09 292.0 $1440 6473231594839457753\n", + "2022-09-20 $153139 131 buy put 2022-11-18 291.09 305.0 $2122 4432929820030088660\n", + "2022-09-20 $151900 132 buy put 2022-10-28 291.09 293.0 $1239 1195424838484021505\n", + "2022-09-20 $150300 133 buy put 2022-10-28 291.09 300.0 $1600 314105773078438064\n", + "2022-09-20 $149196 134 buy put 2022-10-28 291.09 290.0 $1104 4339978398065427293\n", + "2022-09-20 $148464 135 buy put 2022-10-28 291.09 280.0 $732 -849126090650023452\n", + "2022-09-20 $147484 136 buy put 2022-10-28 291.09 287.0 $980 6291351404504792661\n", + "2022-09-20 $146484 137 buy put 2022-10-28 291.09 287.5 $1000 -4356188999953166235\n", + "2022-09-20 $145464 138 buy put 2022-10-28 291.09 288.0 $1020 -4136581757544599580\n", + "2022-09-20 $144247 139 buy put 2022-12-16 291.09 280.0 $1217 917598223394476292\n", + "2022-09-20 $142848 140 buy put 2022-12-16 291.09 285.0 $1399 550281885569463008\n", + "2022-09-20 $141022 141 buy put 2022-12-16 291.09 295.0 $1826 3597106894467582117\n", + "2022-09-20 $138948 142 buy put 2022-12-16 291.09 300.0 $2074 -4111793404248323516\n", + "2022-09-20 $137347 143 buy put 2022-12-16 291.09 290.0 $1601 -4764079540216446643\n", + "2022-09-20 $133730 144 buy put 2024-01-19 291.09 300.0 $3617 -3793236368331031647\n", + "2022-09-20 $129856 145 buy put 2024-01-19 291.09 305.0 $3874 668884258949612256\n", + "2022-09-20 $125703 146 buy put 2024-06-21 291.09 305.0 $4153 -4671533030167408656\n", + "2022-09-20 $123820 147 buy put 2023-03-31 291.09 280.0 $1883 -6974202869308885438\n", + "2022-09-20 $120941 148 buy put 2023-09-15 291.09 290.0 $2879 5966048400796073090\n", + "2022-09-20 $120014 149 buy put 2022-10-17 291.09 290.0 $927 4555340331580939778\n", + "2022-09-20 $118592 150 buy put 2022-10-14 291.09 300.0 $1422 2524778889257367495\n", + "2022-09-20 $117598 151 buy put 2022-10-14 291.09 292.0 $994 -7894148510484268043\n", + "2022-09-20 $116693 152 buy put 2022-10-14 291.09 290.0 $905 -1921728470210985233\n", + "2022-09-20 $116151 153 buy put 2022-10-14 291.09 280.0 $542 -8198199792553724961\n", + "2022-09-20 $115480 154 buy put 2022-10-14 291.09 284.0 $671 -5197897524864028206\n", + "2022-09-20 $114774 155 buy put 2022-10-14 291.09 285.0 $706 5443536883328554501\n", + "2022-09-20 $114031 156 buy put 2022-10-14 291.09 286.0 $743 -4516418666581444850\n", + "2022-09-20 $113210 157 buy put 2022-10-14 291.09 288.0 $821 6582769510056302567\n", + "2022-09-20 $112348 158 buy put 2022-10-14 291.09 289.0 $862 -3129655940410595742\n", + "2022-09-20 $111680 159 buy put 2022-10-21 291.09 281.0 $668 -4045465939243604219\n", + "2022-09-20 $110980 160 buy put 2022-10-21 291.09 282.0 $700 3891486270479978627\n", + "2022-09-20 $110211 161 buy put 2022-10-21 291.09 284.0 $769 4984549234915462441\n", + "2022-09-20 $109406 162 buy put 2022-10-21 291.09 285.0 $805 2549451478730959060\n", + "2022-09-20 $108564 163 buy put 2022-10-21 291.09 286.0 $842 4118315897288196361\n", + "2022-09-20 $107681 164 buy put 2022-10-21 291.09 287.0 $883 -1496538142936863028\n", + "2022-09-20 $106758 165 buy put 2022-10-21 291.09 288.0 $923 -3564151246804174064\n", + "2022-09-20 $105796 166 buy put 2022-10-21 291.09 289.0 $962 -2544621122420757044\n", + "2022-09-20 $104792 167 buy put 2022-10-21 291.09 290.0 $1004 729941877514011404\n", + "2022-09-20 $103744 168 buy put 2022-10-21 291.09 291.0 $1048 -4897462531948258350\n", + "2022-09-20 $102651 169 buy put 2022-10-21 291.09 292.0 $1093 -9082498343429616295\n", + "2022-09-20 $101511 170 buy put 2022-10-21 291.09 293.0 $1140 6239815342766659223\n", + "2022-09-20 $100323 171 buy put 2022-10-21 291.09 294.0 $1188 4776023602818740613\n", + "2022-09-20 $99085 172 buy put 2022-10-21 291.09 295.0 $1238 -1644281157304598645\n", + "2022-09-20 $97796 173 buy put 2022-10-21 291.09 296.0 $1289 8936596054044028454\n", + "2022-09-20 $96400 174 buy put 2022-10-21 291.09 298.0 $1396 -3347914437500588745\n", + "2022-09-20 $94891 175 buy put 2022-10-21 291.09 300.0 $1509 -7811829292524260070\n", + "2022-09-20 $94254 176 buy put 2022-10-21 291.09 280.0 $637 5588156910263125307\n", + "2022-09-20 $93705 177 buy put 2022-10-21 291.09 277.0 $549 3135746350423741989\n", + "2022-09-20 $93128 178 buy put 2022-10-21 291.09 278.0 $577 -1196656955402452326\n", + "2022-09-20 $92753 179 buy put 2022-10-05 291.09 280.0 $375 -4218486617565802932\n", + "2022-09-20 $92259 180 buy put 2022-10-05 291.09 284.0 $494 -1351898533977303847\n", + "2022-09-20 $91731 181 buy put 2022-10-05 291.09 285.0 $528 -961829790909524329\n", + "2022-09-20 $91168 182 buy put 2022-10-05 291.09 286.0 $563 -1259905980656158052\n", + "2022-09-20 $90529 183 buy put 2022-10-05 291.09 288.0 $639 8497003228566640188\n", + "2022-09-20 $90098 184 buy put 2022-10-05 291.09 282.0 $431 -5325711916575510826\n", + "2022-09-20 $89650 185 buy put 2022-10-10 291.09 280.0 $448 8891187166008932670\n", + "2022-09-20 $89099 186 buy put 2022-10-12 291.09 282.0 $551 -8843262925995263952\n", + "2022-09-20 $88608 187 buy put 2022-10-12 291.09 280.0 $491 -2397226010397194960\n", + "2022-09-20 $87593 188 buy put 2022-10-07 291.09 295.0 $1015 -5096265437640211461\n", + "2022-09-20 $86289 189 buy put 2022-10-07 291.09 300.0 $1304 4150148928111165415\n", + "2022-09-20 $84641 190 buy put 2022-10-07 291.09 305.0 $1648 -1705509718893786368\n", + "2022-09-20 $83866 191 buy put 2022-10-07 291.09 290.0 $775 -8004509021323169833\n", + "2022-09-20 $83495 192 buy put 2022-10-07 291.09 278.0 $371 6144455345392945320\n", + "2022-09-20 $83071 193 buy put 2022-10-07 291.09 280.0 $424 -1202688028118012534\n", + "2022-09-20 $82619 194 buy put 2022-10-07 291.09 281.0 $452 -6030630150336583205\n", + "2022-09-20 $82074 195 buy put 2022-10-07 291.09 284.0 $545 -1404045165246814563\n", + "2022-09-20 $81494 196 buy put 2022-10-07 291.09 285.0 $580 6282376564428497948\n", + "2022-09-20 $80802 197 buy put 2022-10-07 291.09 288.0 $692 -4019163934416602846\n", + "2022-09-21 $78970 198 buy put 2022-12-30 288.67 290.0 $1832 8611073932768885938\n", + "2022-09-21 $76646 199 buy put 2022-12-30 288.67 300.0 $2324 6721270174132286778\n", + "2022-09-21 $74338 200 buy put 2023-03-17 288.67 290.0 $2308 -2672548755063685956\n", + "2022-09-21 $72243 201 buy put 2023-03-17 288.67 285.0 $2095 6613359131259888796\n", + "2022-09-21 $70529 202 buy put 2023-03-17 288.67 275.0 $1714 -3723646979394412019\n", + "2022-09-21 $68333 203 buy put 2023-01-20 288.67 295.0 $2196 -8836678128190179251\n", + "2022-09-21 $65884 204 buy put 2023-01-20 288.67 300.0 $2449 -2051544161048348512\n", + "2022-09-21 $63922 205 buy put 2023-01-20 288.67 290.0 $1962 -4442965376304320374\n", + "2022-09-21 $62369 206 buy put 2023-01-20 288.67 280.0 $1553 -8669530724246736038\n", + "2022-09-21 $60994 207 buy put 2023-01-20 288.67 275.0 $1375 2885981028029976842\n", + "2022-09-21 $59009 208 buy put 2022-11-18 288.67 300.0 $1985 2583181202493647076\n", + "2022-09-21 $57135 209 buy put 2022-11-18 288.67 298.0 $1874 -4329449836214327381\n", + "2022-09-21 $56236 210 buy put 2022-11-18 288.67 275.0 $899 -4498749692485126514\n", + "2022-09-21 $55305 211 buy put 2022-11-18 288.67 276.0 $931 477973311982399474\n", + "2022-09-21 $54238 212 buy put 2022-11-18 288.67 280.0 $1067 6427182927765744691\n", + "2022-09-21 $52980 213 buy put 2022-11-18 288.67 285.0 $1258 -181730832834843200\n", + "2022-09-21 $51681 214 buy put 2022-11-18 288.67 286.0 $1299 8742785167123794569\n", + "2022-09-21 $50296 215 buy put 2022-11-18 288.67 288.0 $1385 483872612812141710\n", + "2022-09-21 $48823 216 buy put 2022-11-18 288.67 290.0 $1473 -361387525564111925\n", + "2022-09-21 $47256 217 buy put 2022-11-18 288.67 292.0 $1567 6473231594839457753\n", + "2022-09-21 $45541 218 buy put 2022-11-18 288.67 295.0 $1715 -2234518341321605911\n", + "2022-09-21 $44528 219 buy put 2022-10-28 288.67 285.0 $1013 4386267329145331622\n", + "2022-09-21 $43433 220 buy put 2022-10-28 288.67 287.0 $1095 6291351404504792661\n", + "2022-09-21 $42203 221 buy put 2022-10-28 288.67 290.0 $1230 4339978398065427293\n", + "2022-09-21 $40927 222 buy put 2022-10-28 288.67 291.0 $1276 -2176085729895333418\n", + "2022-09-21 $39164 223 buy put 2022-10-28 288.67 300.0 $1763 314105773078438064\n", + "2022-09-21 $37853 224 buy put 2022-12-16 288.67 280.0 $1311 917598223394476292\n", + "2022-09-21 $36349 225 buy put 2022-12-16 288.67 285.0 $1504 550281885569463008\n", + "2022-09-21 $34803 226 buy put 2022-12-16 288.67 286.0 $1546 -1530621522014759350\n", + "2022-09-21 $33173 227 buy put 2022-12-16 288.67 288.0 $1630 -2084687046129293756\n", + "2022-09-21 $31454 228 buy put 2022-12-16 288.67 290.0 $1719 -4764079540216446643\n", + "2022-09-21 $29498 229 buy put 2022-12-16 288.67 295.0 $1956 3597106894467582117\n", + "2022-09-21 $27281 230 buy put 2022-12-16 288.67 300.0 $2217 -4111793404248323516\n", + "2022-09-21 $24777 231 buy put 2023-06-16 288.67 285.0 $2504 4609400068961343064\n", + "2022-09-21 $22436 232 buy put 2023-06-30 288.67 280.0 $2341 3693196280001231526\n", + "2022-09-21 $21298 233 buy put 2022-12-16 288.67 275.0 $1138 -7204560038848736524\n", + "2022-09-21 $19688 234 buy put 2022-10-17 288.67 300.0 $1610 -8769109558539413127\n", + "2022-09-21 $18873 235 buy put 2022-10-14 288.67 285.0 $815 5443536883328554501\n", + "2022-09-21 $17838 236 buy put 2022-10-14 288.67 290.0 $1035 -1921728470210985233\n", + "2022-09-21 $17268 237 buy put 2022-10-21 288.67 275.0 $570 3384532031571290177\n", + "2022-09-21 $16639 238 buy put 2022-10-21 288.67 277.0 $629 3135746350423741989\n", + "2022-09-21 $15979 239 buy put 2022-10-21 288.67 278.0 $660 -1196656955402452326\n", + "2022-09-21 $15286 240 buy put 2022-10-21 288.67 279.0 $693 1186418059469592928\n", + "2022-09-21 $14560 241 buy put 2022-10-21 288.67 280.0 $726 5588156910263125307\n", + "2022-09-21 $13799 242 buy put 2022-10-21 288.67 281.0 $761 -4045465939243604219\n", + "2022-09-21 $13003 243 buy put 2022-10-21 288.67 282.0 $796 3891486270479978627\n", + "2022-09-21 $12168 244 buy put 2022-10-21 288.67 283.0 $835 2888722350791901648\n", + "2022-09-21 $11296 245 buy put 2022-10-21 288.67 284.0 $872 4984549234915462441\n", + "2022-09-21 $10383 246 buy put 2022-10-21 288.67 285.0 $913 2549451478730959060\n", + "2022-09-21 $9785 247 buy put 2022-10-21 288.67 276.0 $598 3899643203100251442\n", + "2022-09-21 $8832 248 buy put 2022-10-21 288.67 286.0 $953 4118315897288196361\n", + "2022-09-21 $8465 249 buy put 2022-10-07 288.67 275.0 $367 -3315119686934535917\n", + "2022-09-21 $8045 250 buy put 2022-10-07 288.67 277.0 $420 6828744208286418399\n", + "2022-09-21 $7569 251 buy put 2022-10-07 288.67 279.0 $476 2703349238731159076\n", + "2022-09-21 $7061 252 buy put 2022-10-07 288.67 280.0 $508 -1202688028118012534\n", + "2022-09-21 $6486 253 buy put 2022-10-07 288.67 282.0 $575 5603017305832044323\n", + "2022-09-21 $5876 254 buy put 2022-10-07 288.67 283.0 $610 7088419784897217715\n", + "2022-09-21 $5419 255 buy put 2022-10-05 288.67 280.0 $457 -4218486617565802932\n", + "2022-09-21 $4937 256 buy put 2022-10-14 288.67 275.0 $482 -2981219521817349963\n", + "2022-09-22 $4467 257 buy put 2022-10-07 283.44 275.0 $470 -3315119686934535917\n", + "2022-09-22 $4027 258 buy put 2022-10-07 283.44 274.0 $440 -8934722133537347574\n", + "2022-09-22 $3692 259 buy put 2022-10-07 283.44 270.0 $335 -5627332364580776285\n", + "2022-09-23 $4953 258 sell put 2022-11-18 280.08 278.0 $1261 -1307789110961980279\n", + "2022-09-23 $6302 257 sell put 2022-11-18 280.08 280.0 $1349 6427182927765744691\n", + "2022-09-23 $7886 256 sell put 2022-11-18 280.08 285.0 $1584 -181730832834843200\n", + "2022-09-23 $9520 255 sell put 2022-11-18 280.08 286.0 $1634 8742785167123794569\n", + "2022-09-23 $11258 254 sell put 2022-11-18 280.08 288.0 $1738 483872612812141710\n", + "2022-09-23 $13106 253 sell put 2022-11-18 280.08 290.0 $1848 -361387525564111925\n", + "2022-09-23 $15068 252 sell put 2022-11-18 280.08 292.0 $1962 6473231594839457753\n", + "2022-09-23 $17149 251 sell put 2022-11-18 280.08 294.0 $2081 -7282596354530692168\n", + "2022-09-23 $19291 250 sell put 2022-11-18 280.08 295.0 $2142 -2234518341321605911\n", + "2022-09-23 $21495 249 sell put 2022-11-18 280.08 296.0 $2204 3862707051980305842\n", + "2022-09-23 $23961 248 sell put 2022-11-18 280.08 300.0 $2466 2583181202493647076\n", + "2022-09-23 $26785 247 sell put 2022-11-18 280.08 305.0 $2824 4432929820030088660\n", + "2022-09-23 $25585 248 buy put 2022-11-04 280.08 280.0 $1200 -6326669781716189501\n", + "2022-09-23 $24002 249 buy put 2022-12-16 280.08 280.0 $1583 917598223394476292\n", + "2022-09-23 $22238 250 buy put 2022-12-16 280.08 284.0 $1764 5757176003266485228\n", + "2022-09-23 $20426 251 buy put 2022-12-16 280.08 285.0 $1812 550281885569463008\n", + "2022-09-23 $19051 252 buy put 2022-12-16 280.08 275.0 $1375 -7204560038848736524\n", + "2022-09-23 $17863 253 buy put 2022-12-16 280.08 270.0 $1188 -3594388197421461614\n", + "2022-09-23 $16235 254 buy put 2022-10-21 280.08 292.0 $1628 -9082498343429616295\n", + "2022-09-23 $14671 255 buy put 2022-10-21 280.08 291.0 $1564 -4897462531948258350\n", + "2022-09-23 $13228 256 buy put 2022-10-21 280.08 289.0 $1443 -2544621122420757044\n", + "2022-09-23 $12659 257 buy put 2022-10-21 280.08 269.0 $569 4782255910865559804\n", + "2022-09-23 $12061 258 buy put 2022-10-21 280.08 270.0 $598 -8884427040917464012\n", + "2022-09-23 $11430 259 buy put 2022-10-21 280.08 271.0 $631 5217380201803535583\n", + "2022-09-23 $10766 260 buy put 2022-10-21 280.08 272.0 $664 -5767031530224350503\n", + "2022-09-23 $10066 261 buy put 2022-10-21 280.08 273.0 $700 -5112023211130319924\n", + "2022-09-23 $9331 262 buy put 2022-10-21 280.08 274.0 $735 2528260896508349411\n", + "2022-09-23 $8559 263 buy put 2022-10-21 280.08 275.0 $772 3384532031571290177\n", + "2022-09-23 $7748 264 buy put 2022-10-21 280.08 276.0 $811 3899643203100251442\n", + "2022-09-23 $7209 265 buy put 2022-10-21 280.08 268.0 $539 6565157826008202829\n", + "2022-09-23 $6699 266 buy put 2022-10-21 280.08 267.0 $510 -8432371893660053164\n", + "2022-09-23 $6075 267 buy put 2022-10-10 280.08 277.0 $624 5472718901085741908\n", + "2022-09-23 $5767 268 buy put 2022-10-07 280.08 268.0 $308 -5726979503937710038\n", + "2022-09-23 $5434 269 buy put 2022-10-07 280.08 269.0 $333 7552516605947990106\n", + "2022-09-23 $5075 270 buy put 2022-10-07 280.08 270.0 $359 -5627332364580776285\n", + "2022-09-23 $4689 271 buy put 2022-10-07 280.08 271.0 $386 278613610265851704\n", + "2022-09-23 $4249 272 buy put 2022-10-14 280.08 268.0 $440 -1705617742621745982\n", + "2022-09-27 $8166 271 sell put 2023-03-17 274.19 305.0 $3917 -8481439398037356525\n", + "2022-09-27 $10316 270 sell put 2023-01-20 274.19 280.0 $2150 -8669530724246736038\n", + "2022-09-27 $12721 269 sell put 2023-01-20 274.19 285.0 $2405 -7887963830578049348\n", + "2022-09-27 $15402 268 sell put 2023-01-20 274.19 290.0 $2681 -4442965376304320374\n", + "2022-09-27 $18381 267 sell put 2023-01-20 274.19 295.0 $2979 -8836678128190179251\n", + "2022-09-27 $21680 266 sell put 2023-01-20 274.19 300.0 $3299 -2051544161048348512\n", + "2022-09-27 $25322 265 sell put 2023-01-20 274.19 305.0 $3642 2193411568175665268\n", + "2022-09-27 $24049 266 buy put 2022-12-16 274.19 265.0 $1273 1073682840794122581\n", + "2022-09-27 $22584 267 buy put 2022-12-16 274.19 270.0 $1465 -3594388197421461614\n", + "2022-09-27 $20905 268 buy put 2022-12-16 274.19 275.0 $1679 -7204560038848736524\n", + "2022-09-27 $19180 269 buy put 2022-12-16 274.19 276.0 $1725 -6375050711900040320\n", + "2022-09-27 $17361 270 buy put 2022-12-16 274.19 278.0 $1819 2726406605652151824\n", + "2022-09-27 $19272 269 sell put 2022-12-16 274.19 280.0 $1911 917598223394476292\n", + "2022-09-27 $21443 268 sell put 2022-12-16 274.19 285.0 $2171 550281885569463008\n", + "2022-09-27 $23901 267 sell put 2022-12-16 274.19 290.0 $2458 -4764079540216446643\n", + "2022-09-27 $26671 266 sell put 2022-12-16 274.19 295.0 $2770 3597106894467582117\n", + "2022-09-27 $25504 267 buy put 2022-12-16 274.19 262.0 $1167 -4742982822724741091\n", + "2022-09-27 $24574 268 buy put 2022-11-18 274.19 262.0 $930 2481996788071688512\n", + "2022-09-27 $23543 269 buy put 2022-11-18 274.19 265.0 $1031 7908255493722771082\n", + "2022-09-27 $22476 270 buy put 2022-11-18 274.19 266.0 $1067 -3410850901941999479\n", + "2022-09-27 $21335 271 buy put 2022-11-18 274.19 268.0 $1141 -7839459796581133330\n", + "2022-09-27 $20115 272 buy put 2022-11-18 274.19 270.0 $1220 -1607911786337034625\n", + "2022-09-27 $18726 273 buy put 2022-11-18 274.19 274.0 $1389 -8121172518493735020\n", + "2022-09-27 $17293 274 buy put 2022-11-18 274.19 275.0 $1433 -4498749692485126514\n", + "2022-09-27 $15813 275 buy put 2022-11-18 274.19 276.0 $1480 477973311982399474\n", + "2022-09-27 $14238 276 buy put 2022-11-18 274.19 278.0 $1575 -1307789110961980279\n", + "2022-09-27 $12893 277 buy put 2022-11-18 274.19 273.0 $1345 6033530205496678650\n", + "2022-09-27 $16001 276 sell put 2022-12-16 274.19 300.0 $3108 -4111793404248323516\n", + "2022-09-27 $19571 275 sell put 2023-12-15 274.19 285.0 $3570 82227142659689939\n", + "2022-09-27 $24196 274 sell put 2024-06-21 274.19 300.0 $4625 -5719638298841070872\n", + "2022-09-27 $27569 273 sell put 2023-06-16 274.19 290.0 $3373 8555971417883341047\n", + "2022-09-27 $30642 272 sell put 2023-03-31 274.19 290.0 $3073 2812639289929475771\n", + "2022-09-27 $27925 273 buy put 2023-09-15 274.19 270.0 $2717 -6271817321904450254\n", + "2022-09-27 $31043 272 sell put 2023-09-15 274.19 280.0 $3118 3960570484698827672\n", + "2022-09-27 $34639 271 sell put 2023-09-15 274.19 290.0 $3596 5966048400796073090\n", + "2022-09-27 $35878 270 sell put 2022-10-03 274.19 285.0 $1239 3759790255507891735\n", + "2022-09-27 $37528 269 sell put 2022-10-03 274.19 290.0 $1650 -7300831329003406082\n", + "2022-09-27 $39357 268 sell put 2022-10-03 274.19 292.0 $1829 -6697157736450241521\n", + "2022-09-27 $41465 267 sell put 2022-10-03 274.19 295.0 $2108 -3890688340566192242\n", + "2022-09-27 $42354 266 sell put 2022-10-03 274.19 280.0 $889 -7122227750871589705\n", + "2022-09-27 $43394 265 sell put 2022-10-07 274.19 280.0 $1040 -1202688028118012534\n", + "2022-09-27 $44557 264 sell put 2022-10-07 274.19 282.0 $1163 5603017305832044323\n", + "2022-09-27 $45919 263 sell put 2022-10-07 274.19 285.0 $1362 6282376564428497948\n", + "2022-09-27 $47352 262 sell put 2022-10-07 274.19 286.0 $1433 -4732713785948005990\n", + "2022-09-27 $48858 261 sell put 2022-10-07 274.19 287.0 $1506 616525884290229581\n", + "2022-09-27 $50517 260 sell put 2022-10-07 274.19 289.0 $1659 -5552096742073765712\n", + "2022-09-27 $52255 259 sell put 2022-10-07 274.19 290.0 $1738 -8004509021323169833\n", + "2022-09-27 $54075 258 sell put 2022-10-07 274.19 291.0 $1820 -4805255136343409947\n", + "2022-09-27 $55978 257 sell put 2022-10-07 274.19 292.0 $1903 -2806531390331041908\n", + "2022-09-27 $58051 256 sell put 2022-10-07 274.19 294.0 $2073 4028025263213266326\n", + "2022-09-27 $60213 255 sell put 2022-10-07 274.19 295.0 $2162 -5096265437640211461\n", + "2022-09-27 $62464 254 sell put 2022-10-07 274.19 296.0 $2251 2577357798938287003\n", + "2022-09-27 $64851 253 sell put 2022-10-07 274.19 297.5 $2387 -5885326859407396170\n", + "2022-09-27 $67284 252 sell put 2022-10-07 274.19 298.0 $2433 7800671339432732215\n", + "2022-09-27 $69810 251 sell put 2022-10-07 274.19 299.0 $2526 -3384565873635082277\n", + "2022-09-27 $72430 250 sell put 2022-10-07 274.19 300.0 $2620 4150148928111165415\n", + "2022-09-27 $73733 249 sell put 2022-10-05 274.19 285.0 $1303 -961829790909524329\n", + "2022-09-27 $74702 248 sell put 2022-10-05 274.19 280.0 $969 -4218486617565802932\n", + "2022-09-27 $76142 247 sell put 2022-09-30 274.19 288.0 $1440 -2660519366376457523\n", + "2022-09-27 $77670 246 sell put 2022-09-30 274.19 289.0 $1528 3974927051571575737\n", + "2022-09-27 $79287 245 sell put 2022-09-30 274.19 290.0 $1617 4682658221211926723\n", + "2022-09-27 $80996 244 sell put 2022-09-30 274.19 291.0 $1709 1316405957172043887\n", + "2022-09-27 $82798 243 sell put 2022-09-30 274.19 292.0 $1802 -6052417718797236948\n", + "2022-09-27 $84694 242 sell put 2022-09-30 274.19 293.0 $1896 -8306778929874575831\n", + "2022-09-27 $86686 241 sell put 2022-09-30 274.19 294.0 $1992 -469654224965461157\n", + "2022-09-27 $88775 240 sell put 2022-09-30 274.19 295.0 $2089 6840632522621039176\n", + "2022-09-27 $90962 239 sell put 2022-09-30 274.19 296.0 $2187 -1867845291497310462\n", + "2022-09-27 $93247 238 sell put 2022-09-30 274.19 297.0 $2285 2743815102235173315\n", + "2022-09-27 $95625 237 sell put 2022-09-30 274.19 298.0 $2378 -5899417913145755686\n", + "2022-09-27 $98206 236 sell put 2022-09-30 274.19 300.0 $2581 4477953487964373702\n", + "2022-09-27 $101282 235 sell put 2022-09-30 274.19 305.0 $3076 -7027467891455548377\n", + "2022-09-27 $103761 234 sell put 2022-09-30 274.19 299.0 $2479 -3983106799814508399\n", + "2022-09-27 $105116 233 sell put 2022-09-30 274.19 287.0 $1355 1345142879493670167\n", + "2022-09-27 $106388 232 sell put 2022-09-30 274.19 286.0 $1272 3912228876212678901\n", + "2022-09-27 $107579 231 sell put 2022-09-30 274.19 285.0 $1191 819215990086196420\n", + "2022-09-27 $108693 230 sell put 2022-09-30 274.19 284.0 $1114 -4827800048096552049\n", + "2022-09-27 $109341 229 sell put 2022-09-30 274.19 277.0 $648 -7477721141277784359\n", + "2022-09-27 $110047 228 sell put 2022-09-30 274.19 278.0 $706 9082050877214095259\n", + "2022-09-27 $110876 227 sell put 2022-09-30 274.19 280.0 $829 -8095352469664912845\n", + "2022-09-27 $111841 226 sell put 2022-09-30 274.19 282.0 $965 5185284808066222355\n", + "2022-09-27 $112879 225 sell put 2022-09-30 274.19 283.0 $1038 -1782264542504499087\n", + "2022-09-27 $112304 226 buy put 2022-10-21 274.19 262.0 $575 -3233495489498008680\n", + "2022-09-27 $111667 227 buy put 2022-10-21 274.19 264.0 $637 2817633820286637093\n", + "2022-09-27 $110997 228 buy put 2022-10-21 274.19 265.0 $670 -771056564451528890\n", + "2022-09-27 $110259 229 buy put 2022-10-21 274.19 267.0 $738 -8432371893660053164\n", + "2022-09-27 $112568 228 sell put 2022-10-21 274.19 295.0 $2309 -1644281157304598645\n", + "2022-09-27 $114956 227 sell put 2022-10-21 274.19 296.0 $2388 8936596054044028454\n", + "2022-09-27 $117676 226 sell put 2022-10-21 274.19 300.0 $2720 -7811829292524260070\n", + "2022-09-27 $119906 225 sell put 2022-10-21 274.19 294.0 $2230 4776023602818740613\n", + "2022-09-27 $123068 224 sell put 2022-10-21 274.19 305.0 $3162 -1840414102725913613\n", + "2022-09-27 $122257 225 buy put 2022-10-21 274.19 269.0 $811 4782255910865559804\n", + "2022-09-27 $121407 226 buy put 2022-10-21 274.19 270.0 $850 -8884427040917464012\n", + "2022-09-27 $120517 227 buy put 2022-10-21 274.19 271.0 $890 5217380201803535583\n", + "2022-09-27 $119586 228 buy put 2022-10-21 274.19 272.0 $931 -5767031530224350503\n", + "2022-09-27 $118613 229 buy put 2022-10-21 274.19 273.0 $973 -5112023211130319924\n", + "2022-09-27 $117596 230 buy put 2022-10-21 274.19 274.0 $1017 2528260896508349411\n", + "2022-09-27 $116532 231 buy put 2022-10-21 274.19 275.0 $1064 3384532031571290177\n", + "2022-09-27 $115421 232 buy put 2022-10-21 274.19 276.0 $1111 3899643203100251442\n", + "2022-09-27 $114261 233 buy put 2022-10-21 274.19 277.0 $1160 3135746350423741989\n", + "2022-09-27 $115466 232 sell put 2022-10-21 274.19 278.0 $1205 -1196656955402452326\n", + "2022-09-27 $114256 233 buy put 2022-10-21 274.19 278.0 $1210 -1196656955402452326\n", + "2022-09-27 $116335 232 sell put 2022-10-21 274.19 292.0 $2079 -9082498343429616295\n", + "2022-09-27 $115073 233 buy put 2022-10-21 274.19 279.0 $1262 1186418059469592928\n", + "2022-09-27 $113702 234 buy put 2022-10-21 274.19 281.0 $1371 -4045465939243604219\n", + "2022-09-27 $115123 233 sell put 2022-10-21 274.19 282.0 $1421 3891486270479978627\n", + "2022-09-27 $116663 232 sell put 2022-10-21 274.19 284.0 $1540 4984549234915462441\n", + "2022-09-27 $115118 233 buy put 2022-10-21 274.19 284.0 $1545 4984549234915462441\n", + "2022-09-27 $116719 232 sell put 2022-10-21 274.19 285.0 $1601 2549451478730959060\n", + "2022-09-27 $115112 233 buy put 2022-10-21 274.19 285.0 $1607 2549451478730959060\n", + "2022-09-27 $116776 232 sell put 2022-10-21 274.19 286.0 $1664 4118315897288196361\n", + "2022-09-27 $115105 233 buy put 2022-10-21 274.19 286.0 $1671 4118315897288196361\n", + "2022-09-27 $116900 232 sell put 2022-10-21 274.19 288.0 $1795 -3564151246804174064\n", + "2022-09-27 $118834 231 sell put 2022-10-21 274.19 290.0 $1934 729941877514011404\n", + "2022-09-27 $120144 230 sell put 2022-10-21 274.19 280.0 $1310 5588156910263125307\n", + "2022-09-27 $118829 231 buy put 2022-10-21 274.19 280.0 $1315 5588156910263125307\n", + "2022-09-27 $117868 232 buy put 2022-10-28 274.19 270.0 $961 -4884026255071304743\n", + "2022-09-27 $119283 231 sell put 2022-10-28 274.19 280.0 $1415 -849126090650023452\n", + "2022-09-27 $117861 232 buy put 2022-10-28 274.19 280.0 $1422 -849126090650023452\n", + "2022-09-27 $119558 231 sell put 2022-10-28 274.19 285.0 $1697 4386267329145331622\n", + "2022-09-27 $121645 230 sell put 2022-10-28 274.19 291.0 $2087 -2176085729895333418\n", + "2022-09-27 $123802 229 sell put 2022-10-28 274.19 292.0 $2157 -2986857290128659869\n", + "2022-09-27 $126032 228 sell put 2022-10-28 274.19 293.0 $2230 1195424838484021505\n", + "2022-09-27 $128335 227 sell put 2022-10-28 274.19 294.0 $2303 7218488669776272654\n", + "2022-09-27 $130713 226 sell put 2022-10-28 274.19 295.0 $2378 -7005928882289160194\n", + "2022-09-27 $129792 227 buy put 2022-10-12 274.19 276.0 $921 -6186119908900653408\n", + "2022-09-27 $131039 226 sell put 2022-10-12 274.19 282.0 $1247 -8843262925995263952\n", + "2022-09-27 $132996 225 sell put 2022-10-12 274.19 292.0 $1957 -2727051421312554733\n", + "2022-09-27 $132124 226 buy put 2022-10-12 274.19 275.0 $872 -2327764004104412745\n", + "2022-09-27 $131603 227 buy put 2022-10-14 274.19 264.0 $521 4778683478488169977\n", + "2022-09-27 $131051 228 buy put 2022-10-14 274.19 265.0 $552 -4203334018944823779\n", + "2022-09-27 $130466 229 buy put 2022-10-14 274.19 266.0 $585 2435165287712687787\n", + "2022-09-27 $129812 230 buy put 2022-10-14 274.19 268.0 $654 -1705617742621745982\n", + "2022-09-27 $130886 229 sell put 2022-10-10 274.19 280.0 $1074 8891187166008932670\n", + "2022-09-27 $132648 228 sell put 2022-10-10 274.19 290.0 $1762 7457453251064558277\n", + "2022-09-27 $132068 229 buy put 2022-10-17 274.19 265.0 $580 -8468298062134039820\n", + "2022-09-27 $131002 230 buy put 2022-10-19 274.19 276.0 $1066 -6491474455946004342\n", + "2022-09-27 $132268 229 sell put 2022-10-19 274.19 280.0 $1266 -5785270622609689134\n", + "2022-09-27 $134168 228 sell put 2022-10-19 274.19 290.0 $1900 -2798959339677133240\n", + "2022-09-27 $133150 229 buy put 2022-10-19 274.19 275.0 $1018 7131351960160408260\n", + "2022-09-27 $132420 230 buy put 2022-10-14 274.19 270.0 $730 2923418522977954489\n", + "2022-09-27 $131447 231 buy put 2022-10-19 274.19 274.0 $973 -6042467184656578809\n", + "2022-09-27 $133857 230 sell put 2022-10-14 274.19 297.0 $2410 9034885829342575339\n", + "2022-09-27 $136099 229 sell put 2022-10-14 274.19 295.0 $2242 -1007539278400792824\n", + "2022-09-27 $135153 230 buy put 2022-10-14 274.19 275.0 $946 -2981219521817349963\n", + "2022-09-27 $134159 231 buy put 2022-10-14 274.19 276.0 $994 1862030708833467386\n", + "2022-09-27 $135357 230 sell put 2022-10-14 274.19 280.0 $1198 -8198199792553724961\n", + "2022-09-27 $134153 231 buy put 2022-10-14 274.19 280.0 $1204 -8198199792553724961\n", + "2022-09-27 $135787 230 sell put 2022-10-14 274.19 287.0 $1634 -6628977850431102773\n", + "2022-09-27 $137491 229 sell put 2022-10-14 274.19 288.0 $1704 6582769510056302567\n", + "2022-09-27 $139267 228 sell put 2022-10-14 274.19 289.0 $1776 -3129655940410595742\n", + "2022-09-27 $141116 227 sell put 2022-10-14 274.19 290.0 $1849 -1921728470210985233\n", + "2022-09-27 $140217 228 buy put 2022-10-14 274.19 274.0 $899 7334415222529249868\n", + "2022-09-28 $142694 227 sell put 2022-12-30 274.53 289.0 $2477 -2914742052960347170\n", + "2022-09-28 $145531 226 sell put 2022-12-30 274.53 295.0 $2837 -1705858509973527755\n", + "2022-09-28 $148693 225 sell put 2022-12-30 274.53 300.0 $3162 6721270174132286778\n", + "2022-09-28 $146820 226 buy put 2022-12-30 274.53 277.0 $1873 -2332706916085824444\n", + "2022-09-28 $145289 227 buy put 2022-12-30 274.53 269.0 $1531 -8248196771387361735\n", + "2022-09-28 $143508 228 buy put 2022-12-30 274.53 275.0 $1781 3741180314341732271\n", + "2022-09-28 $141460 229 buy put 2023-03-17 274.53 270.0 $2048 3112271367919063775\n", + "2022-09-28 $139203 230 buy put 2023-03-17 274.53 275.0 $2257 -3723646979394412019\n", + "2022-09-28 $141678 229 sell put 2023-03-17 274.53 280.0 $2475 -7698722874639157737\n", + "2022-09-28 $144399 228 sell put 2023-03-17 274.53 285.0 $2721 6613359131259888796\n", + "2022-09-28 $147964 227 sell put 2023-03-17 274.53 300.0 $3565 -6436843808846861033\n", + "2022-09-28 $151230 226 sell put 2023-03-17 274.53 295.0 $3266 8826154128275049797\n", + "2022-09-28 $149718 227 buy put 2023-01-20 274.53 265.0 $1512 -5880795431504584419\n", + "2022-09-28 $148017 228 buy put 2023-01-20 274.53 270.0 $1701 -7728522246720014783\n", + "2022-09-28 $146105 229 buy put 2023-01-20 274.53 275.0 $1912 2885981028029976842\n", + "2022-09-28 $143965 230 buy put 2023-01-20 274.53 280.0 $2140 -8669530724246736038\n", + "2022-09-28 $146347 229 sell put 2023-01-20 274.53 285.0 $2382 -7887963830578049348\n", + "2022-09-28 $149001 228 sell put 2023-01-20 274.53 290.0 $2654 -4442965376304320374\n", + "2022-09-28 $151948 227 sell put 2023-01-20 274.53 295.0 $2947 -8836678128190179251\n", + "2022-09-28 $155211 226 sell put 2023-01-20 274.53 300.0 $3263 -2051544161048348512\n", + "2022-09-28 $158813 225 sell put 2023-01-20 274.53 305.0 $3602 2193411568175665268\n", + "2022-09-28 $161017 224 sell put 2022-11-18 274.53 290.0 $2204 -361387525564111925\n", + "2022-09-28 $159996 225 buy put 2022-11-18 274.53 265.0 $1021 7908255493722771082\n", + "2022-09-28 $158937 226 buy put 2022-11-18 274.53 266.0 $1059 -3410850901941999479\n", + "2022-09-28 $157808 227 buy put 2022-11-18 274.53 268.0 $1129 -7839459796581133330\n", + "2022-09-28 $156602 228 buy put 2022-11-18 274.53 270.0 $1206 -1607911786337034625\n", + "2022-09-28 $155312 229 buy put 2022-11-18 274.53 272.0 $1290 -974756379801818807\n", + "2022-09-28 $153985 230 buy put 2022-11-18 274.53 273.0 $1327 6033530205496678650\n", + "2022-09-28 $152613 231 buy put 2022-11-18 274.53 274.0 $1372 -8121172518493735020\n", + "2022-09-28 $151197 232 buy put 2022-11-18 274.53 275.0 $1416 -4498749692485126514\n", + "2022-09-28 $149737 233 buy put 2022-11-18 274.53 276.0 $1460 477973311982399474\n", + "2022-09-28 $148183 234 buy put 2022-11-18 274.53 278.0 $1554 -1307789110961980279\n", + "2022-09-28 $149830 233 sell put 2022-11-18 274.53 280.0 $1647 6427182927765744691\n", + "2022-09-28 $148180 234 buy put 2022-11-18 274.53 280.0 $1650 6427182927765744691\n", + "2022-09-28 $146319 235 buy put 2022-11-18 274.53 284.0 $1861 -7536821005313099519\n", + "2022-09-28 $148229 234 sell put 2022-11-18 274.53 285.0 $1910 -181730832834843200\n", + "2022-09-28 $146312 235 buy put 2022-11-18 274.53 285.0 $1917 -181730832834843200\n", + "2022-09-28 $148279 234 sell put 2022-11-18 274.53 286.0 $1967 8742785167123794569\n", + "2022-09-28 $147455 235 buy put 2022-11-04 274.53 264.0 $824 4358739046656714862\n", + "2022-09-28 $146598 236 buy put 2022-11-04 274.53 265.0 $857 -7387032130557852314\n", + "2022-09-28 $145351 237 buy put 2022-11-04 274.53 275.0 $1247 -6150156933321753674\n", + "2022-09-28 $147434 236 sell put 2022-11-18 274.53 288.0 $2083 483872612812141710\n", + "2022-09-28 $149762 235 sell put 2022-11-18 274.53 292.0 $2328 6473231594839457753\n", + "2022-09-28 $152832 234 sell put 2022-12-16 274.53 300.0 $3070 -4111793404248323516\n", + "2022-09-28 $151566 235 buy put 2022-12-16 274.53 265.0 $1266 1073682840794122581\n", + "2022-09-28 $150108 236 buy put 2022-12-16 274.53 270.0 $1458 -3594388197421461614\n", + "2022-09-28 $148570 237 buy put 2022-12-16 274.53 272.0 $1538 -2067610415214658255\n", + "2022-09-28 $146949 238 buy put 2022-12-16 274.53 274.0 $1621 -155223888494776703\n", + "2022-09-28 $145237 239 buy put 2022-12-16 274.53 276.0 $1712 -6375050711900040320\n", + "2022-09-28 $143435 240 buy put 2022-12-16 274.53 278.0 $1802 2726406605652151824\n", + "2022-09-28 $145327 239 sell put 2022-12-16 274.53 280.0 $1892 917598223394476292\n", + "2022-09-28 $143430 240 buy put 2022-12-16 274.53 280.0 $1897 917598223394476292\n", + "2022-09-28 $145578 239 sell put 2022-12-16 274.53 285.0 $2148 550281885569463008\n", + "2022-09-28 $148007 238 sell put 2022-12-16 274.53 290.0 $2429 -4764079540216446643\n", + "2022-09-28 $150745 237 sell put 2022-12-16 274.53 295.0 $2738 3597106894467582117\n", + "2022-09-28 $153629 236 sell put 2022-11-18 274.53 300.0 $2884 2583181202493647076\n", + "2022-09-28 $156740 235 sell put 2022-11-18 274.53 303.0 $3111 -1125176443763920157\n", + "2022-09-28 $160009 234 sell put 2022-11-18 274.53 305.0 $3269 4432929820030088660\n", + "2022-09-28 $164441 233 sell put 2024-01-19 274.53 300.0 $4432 -3793236368331031647\n", + "2022-09-28 $169156 232 sell put 2024-01-19 274.53 305.0 $4715 668884258949612256\n", + "2022-09-28 $165982 233 buy put 2023-12-15 274.53 275.0 $3174 715269514597125379\n", + "2022-09-28 $170914 232 sell put 2024-06-21 274.53 305.0 $4932 -4671533030167408656\n", + "2022-09-28 $173463 231 sell put 2023-03-31 274.53 280.0 $2549 -6974202869308885438\n", + "2022-09-28 $170516 232 buy put 2023-09-15 274.53 275.0 $2947 -7505499312277213632\n", + "2022-09-28 $174138 231 sell put 2023-09-15 274.53 290.0 $3622 5966048400796073090\n", + "2022-09-28 $175033 230 sell put 2022-10-05 274.53 280.0 $895 -4218486617565802932\n", + "2022-09-28 $176053 229 sell put 2022-10-05 274.53 282.0 $1020 -5325711916575510826\n", + "2022-09-28 $177213 228 sell put 2022-10-05 274.53 284.0 $1160 -1351898533977303847\n", + "2022-09-28 $178444 227 sell put 2022-10-05 274.53 285.0 $1231 -961829790909524329\n", + "2022-09-28 $179752 226 sell put 2022-10-05 274.53 286.0 $1308 -1259905980656158052\n", + "2022-09-28 $181215 225 sell put 2022-10-05 274.53 288.0 $1463 8497003228566640188\n", + "2022-09-28 $182231 224 sell put 2022-10-10 274.53 280.0 $1016 8891187166008932670\n", + "2022-09-28 $183092 223 sell put 2022-10-07 274.53 278.0 $861 6144455345392945320\n", + "2022-09-28 $184066 222 sell put 2022-10-07 274.53 280.0 $974 -1202688028118012534\n", + "2022-09-28 $185100 221 sell put 2022-10-07 274.53 281.0 $1034 -6030630150336583205\n", + "2022-09-28 $186326 220 sell put 2022-10-07 274.53 284.0 $1226 -1404045165246814563\n", + "2022-09-28 $187625 219 sell put 2022-10-07 274.53 285.0 $1299 6282376564428497948\n", + "2022-09-28 $189145 218 sell put 2022-10-07 274.53 288.0 $1520 -4019163934416602846\n", + "2022-09-28 $190822 217 sell put 2022-10-07 274.53 290.0 $1677 -8004509021323169833\n", + "2022-09-28 $192922 216 sell put 2022-10-07 274.53 295.0 $2100 -5096265437640211461\n", + "2022-09-28 $195482 215 sell put 2022-10-07 274.53 300.0 $2560 4150148928111165415\n", + "2022-09-28 $198533 214 sell put 2022-10-07 274.53 305.0 $3051 -1705509718893786368\n", + "2022-09-28 $200421 213 sell put 2022-10-21 274.53 290.0 $1888 729941877514011404\n", + "2022-09-28 $202380 212 sell put 2022-10-21 274.53 291.0 $1959 -4897462531948258350\n", + "2022-09-28 $204411 211 sell put 2022-10-21 274.53 292.0 $2031 -9082498343429616295\n", + "2022-09-28 $206515 210 sell put 2022-10-21 274.53 293.0 $2104 6239815342766659223\n", + "2022-09-28 $208698 209 sell put 2022-10-21 274.53 294.0 $2183 4776023602818740613\n", + "2022-09-28 $210957 208 sell put 2022-10-21 274.53 295.0 $2259 -1644281157304598645\n", + "2022-09-28 $213297 207 sell put 2022-10-21 274.53 296.0 $2340 8936596054044028454\n", + "2022-09-28 $215797 206 sell put 2022-10-21 274.53 298.0 $2500 -3347914437500588745\n", + "2022-09-28 $218461 205 sell put 2022-10-21 274.53 300.0 $2664 -7811829292524260070\n", + "2022-09-28 $220277 204 sell put 2022-10-21 274.53 289.0 $1816 -2544621122420757044\n", + "2022-09-28 $222061 203 sell put 2022-10-28 274.53 287.0 $1784 6291351404504792661\n", + "2022-09-28 $223872 202 sell put 2022-10-28 274.53 287.5 $1811 -4356188999953166235\n", + "2022-09-28 $225717 201 sell put 2022-10-28 274.53 288.0 $1845 -4136581757544599580\n", + "2022-09-28 $227691 200 sell put 2022-10-28 274.53 290.0 $1974 4339978398065427293\n", + "2022-09-28 $229877 199 sell put 2022-10-28 274.53 293.0 $2186 1195424838484021505\n", + "2022-09-28 $232596 198 sell put 2022-10-28 274.53 300.0 $2719 314105773078438064\n", + "2022-09-28 $233977 197 sell put 2022-10-28 274.53 280.0 $1381 -849126090650023452\n", + "2022-09-28 $233183 198 buy put 2022-10-28 274.53 266.0 $794 -6781951364313641671\n", + "2022-09-28 $232242 199 buy put 2022-10-28 274.53 270.0 $941 -4884026255071304743\n", + "2022-09-28 $233994 198 sell put 2022-10-21 274.53 288.0 $1752 -3564151246804174064\n", + "2022-09-28 $235613 197 sell put 2022-10-21 274.53 286.0 $1619 4118315897288196361\n", + "2022-09-28 $234882 198 buy put 2022-10-14 274.53 271.0 $731 -1789185664442806796\n", + "2022-09-28 $234111 199 buy put 2022-10-14 274.53 272.0 $771 8254570389969098103\n", + "2022-09-28 $233257 200 buy put 2022-10-14 274.53 274.0 $854 7334415222529249868\n", + "2022-09-28 $232358 201 buy put 2022-10-14 274.53 275.0 $899 -2981219521817349963\n", + "2022-09-28 $231313 202 buy put 2022-10-14 274.53 278.0 $1045 7053987557489754770\n", + "2022-09-28 $232461 201 sell put 2022-10-14 274.53 280.0 $1148 -8198199792553724961\n", + "2022-09-28 $231309 202 buy put 2022-10-14 274.53 280.0 $1152 -8198199792553724961\n", + "2022-09-28 $232692 201 sell put 2022-10-14 274.53 284.0 $1383 -5197897524864028206\n", + "2022-09-28 $234139 200 sell put 2022-10-14 274.53 285.0 $1447 5443536883328554501\n", + "2022-09-28 $235653 199 sell put 2022-10-14 274.53 286.0 $1514 -4516418666581444850\n", + "2022-09-28 $237302 198 sell put 2022-10-14 274.53 288.0 $1649 6582769510056302567\n", + "2022-09-28 $239025 197 sell put 2022-10-14 274.53 289.0 $1723 -3129655940410595742\n", + "2022-09-28 $240819 196 sell put 2022-10-14 274.53 290.0 $1794 -1921728470210985233\n", + "2022-09-28 $240127 197 buy put 2022-10-14 274.53 270.0 $692 2923418522977954489\n", + "2022-09-28 $239542 198 buy put 2022-10-14 274.53 267.0 $585 7351069189365032180\n", + "2022-09-28 $239106 199 buy put 2022-10-14 274.53 262.0 $436 3967947070019533787\n", + "2022-09-28 $238584 200 buy put 2022-10-14 274.53 265.0 $522 -4203334018944823779\n", + "2022-09-28 $237964 201 buy put 2022-10-14 274.53 268.0 $620 -1705617742621745982\n", + "2022-09-28 $239913 200 sell put 2022-10-14 274.53 292.0 $1949 -7894148510484268043\n", + "2022-09-28 $242528 199 sell put 2022-10-14 274.53 300.0 $2615 2524778889257367495\n", + "2022-09-28 $242081 200 buy put 2022-10-12 274.53 265.0 $447 -2920232565920414229\n", + "2022-09-28 $241603 201 buy put 2022-10-12 274.53 266.0 $478 -7068161901019453769\n", + "2022-09-28 $243285 200 sell put 2022-10-21 274.53 287.0 $1682 -1496538142936863028\n", + "2022-09-28 $242668 201 buy put 2022-10-12 274.53 270.0 $617 48987915188022793\n", + "2022-09-28 $243741 200 sell put 2022-10-12 274.53 280.0 $1073 -2397226010397194960\n", + "2022-09-28 $244932 199 sell put 2022-10-12 274.53 282.0 $1191 -8843262925995263952\n", + "2022-09-28 $243332 200 buy put 2022-10-12 274.53 288.0 $1600 -2112157450287368228\n", + "2022-09-28 $242483 201 buy put 2022-10-19 274.53 272.0 $849 603642485366172465\n", + "2022-09-28 $241834 202 buy put 2022-10-21 274.53 265.0 $649 -771056564451528890\n", + "2022-09-28 $241155 203 buy put 2022-10-21 274.53 266.0 $679 -14583339744630873\n", + "2022-09-28 $240440 204 buy put 2022-10-21 274.53 267.0 $715 -8432371893660053164\n", + "2022-09-28 $239691 205 buy put 2022-10-21 274.53 268.0 $749 6565157826008202829\n", + "2022-09-28 $238907 206 buy put 2022-10-21 274.53 269.0 $784 4782255910865559804\n", + "2022-09-28 $238084 207 buy put 2022-10-21 274.53 270.0 $823 -8884427040917464012\n", + "2022-09-28 $237223 208 buy put 2022-10-21 274.53 271.0 $861 5217380201803535583\n", + "2022-09-28 $236321 209 buy put 2022-10-21 274.53 272.0 $902 -5767031530224350503\n", + "2022-09-28 $235380 210 buy put 2022-10-21 274.53 273.0 $941 -5112023211130319924\n", + "2022-09-28 $234393 211 buy put 2022-10-21 274.53 274.0 $987 2528260896508349411\n", + "2022-09-28 $233363 212 buy put 2022-10-21 274.53 275.0 $1030 3384532031571290177\n", + "2022-09-28 $232289 213 buy put 2022-10-21 274.53 276.0 $1074 3899643203100251442\n", + "2022-09-28 $233408 212 sell put 2022-10-21 274.53 277.0 $1119 3135746350423741989\n", + "2022-09-28 $232286 213 buy put 2022-10-21 274.53 277.0 $1122 3135746350423741989\n", + "2022-09-28 $233454 212 sell put 2022-10-21 274.53 278.0 $1168 -1196656955402452326\n", + "2022-09-28 $232284 213 buy put 2022-10-21 274.53 278.0 $1170 -1196656955402452326\n", + "2022-09-28 $231063 214 buy put 2022-10-21 274.53 279.0 $1221 1186418059469592928\n", + "2022-09-28 $232334 213 sell put 2022-10-21 274.53 280.0 $1271 5588156910263125307\n", + "2022-09-28 $231058 214 buy put 2022-10-21 274.53 280.0 $1276 5588156910263125307\n", + "2022-09-28 $232383 213 sell put 2022-10-21 274.53 281.0 $1325 -4045465939243604219\n", + "2022-09-28 $231053 214 buy put 2022-10-21 274.53 281.0 $1330 -4045465939243604219\n", + "2022-09-28 $232433 213 sell put 2022-10-21 274.53 282.0 $1380 3891486270479978627\n", + "2022-09-28 $230991 214 buy put 2022-10-21 274.53 283.0 $1442 2888722350791901648\n", + "2022-09-28 $232486 213 sell put 2022-10-21 274.53 284.0 $1495 4984549234915462441\n", + "2022-09-28 $234043 212 sell put 2022-10-21 274.53 285.0 $1557 2549451478730959060\n", + "2022-09-28 $232481 213 buy put 2022-10-21 274.53 285.0 $1562 2549451478730959060\n", + "2022-09-28 $231864 214 buy put 2022-10-21 274.53 264.0 $617 2817633820286637093\n", + "2022-09-28 $231305 215 buy put 2022-10-21 274.53 262.0 $559 -3233495489498008680\n", + "2022-09-28 $230722 216 buy put 2022-10-17 274.53 266.0 $583 -2405722411213148293\n", + "2022-09-28 $230072 217 buy put 2022-10-17 274.53 268.0 $650 5765777187212344905\n", + "2022-09-28 $229095 218 buy put 2022-10-17 274.53 276.0 $977 5552809090302926309\n", + "2022-09-28 $230911 217 sell put 2022-10-17 274.53 290.0 $1816 4555340331580939778\n", + "2022-09-28 $230311 218 buy put 2022-10-19 274.53 265.0 $600 968675831717886908\n", + "2022-09-28 $229742 219 buy put 2022-10-19 274.53 264.0 $569 -682943965690162777\n", + "2022-09-29 $232515 218 sell put 2022-12-30 279.85 300.0 $2773 6721270174132286778\n", + "2022-09-29 $234712 217 sell put 2022-12-30 279.85 290.0 $2197 8611073932768885938\n", + "2022-09-29 $233378 218 buy put 2022-12-30 279.85 270.0 $1334 2526756837114956680\n", + "2022-09-29 $231654 219 buy put 2022-12-30 279.85 280.0 $1724 -3819199482572172479\n", + "2022-09-29 $229841 220 buy put 2022-12-30 279.85 282.0 $1813 -363394302524379160\n", + "2022-09-29 $228025 221 buy put 2023-03-17 279.85 270.0 $1816 3112271367919063775\n", + "2022-09-29 $230027 220 sell put 2023-03-17 279.85 275.0 $2002 -3723646979394412019\n", + "2022-09-29 $228017 221 buy put 2023-03-17 279.85 275.0 $2010 -3723646979394412019\n", + "2022-09-29 $225799 222 buy put 2023-03-17 279.85 280.0 $2218 -7698722874639157737\n", + "2022-09-29 $228236 221 sell put 2023-03-17 279.85 285.0 $2437 6613359131259888796\n", + "2022-09-29 $230916 220 sell put 2023-03-17 279.85 290.0 $2680 -2672548755063685956\n", + "2022-09-29 $229446 221 buy put 2023-01-20 279.85 270.0 $1470 -7728522246720014783\n", + "2022-09-29 $231096 220 sell put 2023-01-20 279.85 275.0 $1650 2885981028029976842\n", + "2022-09-29 $229439 221 buy put 2023-01-20 279.85 275.0 $1657 2885981028029976842\n", + "2022-09-29 $231295 220 sell put 2023-01-20 279.85 280.0 $1856 -8669530724246736038\n", + "2022-09-29 $229432 221 buy put 2023-01-20 279.85 280.0 $1863 -8669530724246736038\n", + "2022-09-29 $227344 222 buy put 2023-01-20 279.85 285.0 $2088 -7887963830578049348\n", + "2022-09-29 $229943 221 sell put 2023-01-20 279.85 295.0 $2599 -8836678128190179251\n", + "2022-09-29 $232835 220 sell put 2023-01-20 279.85 300.0 $2892 -2051544161048348512\n", + "2022-09-29 $235166 219 sell put 2023-01-20 279.85 290.0 $2331 -4442965376304320374\n", + "2022-09-29 $232827 220 buy put 2023-01-20 279.85 290.0 $2339 -4442965376304320374\n", + "2022-09-29 $231857 221 buy put 2022-11-04 279.85 275.0 $970 -6150156933321753674\n", + "2022-09-29 $230891 222 buy put 2022-11-18 279.85 270.0 $966 -1607911786337034625\n", + "2022-09-29 $229451 223 buy put 2022-12-16 279.85 276.0 $1440 -6375050711900040320\n", + "2022-09-29 $227930 224 buy put 2022-12-16 279.85 278.0 $1521 2726406605652151824\n", + "2022-09-29 $229530 223 sell put 2022-12-16 279.85 280.0 $1600 917598223394476292\n", + "2022-09-29 $227924 224 buy put 2022-12-16 279.85 280.0 $1606 917598223394476292\n", + "2022-09-29 $229753 223 sell put 2022-12-16 279.85 285.0 $1829 550281885569463008\n", + "2022-09-29 $227919 224 buy put 2022-12-16 279.85 285.0 $1834 550281885569463008\n", + "2022-09-29 $229797 223 sell put 2022-12-16 279.85 286.0 $1878 -1530621522014759350\n", + "2022-09-29 $231775 222 sell put 2022-12-16 279.85 288.0 $1978 -2084687046129293756\n", + "2022-09-29 $233858 221 sell put 2022-12-16 279.85 290.0 $2083 -4764079540216446643\n", + "2022-09-29 $236221 220 sell put 2022-12-16 279.85 295.0 $2363 3597106894467582117\n", + "2022-09-29 $238892 219 sell put 2022-12-16 279.85 300.0 $2671 -4111793404248323516\n", + "2022-09-29 $240288 218 sell put 2022-12-16 279.85 275.0 $1396 -7204560038848736524\n", + "2022-09-29 $238888 219 buy put 2022-12-16 279.85 275.0 $1400 -7204560038848736524\n", + "2022-09-29 $237526 220 buy put 2022-12-16 279.85 274.0 $1362 -155223888494776703\n", + "2022-09-29 $236237 221 buy put 2022-12-16 279.85 272.0 $1289 -2067610415214658255\n", + "2022-09-29 $235019 222 buy put 2022-12-16 279.85 270.0 $1218 -3594388197421461614\n", + "2022-09-29 $233868 223 buy put 2022-12-16 279.85 268.0 $1151 770440306249105253\n", + "2022-09-29 $232833 224 buy put 2022-11-18 279.85 272.0 $1035 -974756379801818807\n", + "2022-09-29 $231726 225 buy put 2022-11-18 279.85 274.0 $1107 -8121172518493735020\n", + "2022-09-29 $232867 224 sell put 2022-11-18 279.85 275.0 $1141 -4498749692485126514\n", + "2022-09-29 $231722 225 buy put 2022-11-18 279.85 275.0 $1145 -4498749692485126514\n", + "2022-09-29 $232901 224 sell put 2022-11-18 279.85 276.0 $1179 477973311982399474\n", + "2022-09-29 $231717 225 buy put 2022-11-18 279.85 276.0 $1184 477973311982399474\n", + "2022-09-29 $230453 226 buy put 2022-11-18 279.85 278.0 $1264 -1307789110961980279\n", + "2022-09-29 $231800 225 sell put 2022-11-18 279.85 280.0 $1347 6427182927765744691\n", + "2022-09-29 $230450 226 buy put 2022-11-18 279.85 280.0 $1350 6427182927765744691\n", + "2022-09-29 $229011 227 buy put 2022-11-18 279.85 282.0 $1439 -4039992270953244391\n", + "2022-09-29 $227478 228 buy put 2022-11-18 279.85 284.0 $1533 -7536821005313099519\n", + "2022-09-29 $229056 227 sell put 2022-11-18 279.85 285.0 $1578 -181730832834843200\n", + "2022-09-29 $227474 228 buy put 2022-11-18 279.85 285.0 $1582 -181730832834843200\n", + "2022-09-29 $229099 227 sell put 2022-11-18 279.85 286.0 $1625 8742785167123794569\n", + "2022-09-29 $230940 226 sell put 2022-11-18 279.85 290.0 $1841 -361387525564111925\n", + "2022-09-29 $229093 227 buy put 2022-11-18 279.85 290.0 $1847 -361387525564111925\n", + "2022-09-29 $231045 226 sell put 2022-11-18 279.85 292.0 $1952 6473231594839457753\n", + "2022-09-29 $233180 225 sell put 2022-11-18 279.85 295.0 $2135 -2234518341321605911\n", + "2022-09-29 $235505 224 sell put 2022-11-18 279.85 298.0 $2325 -4329449836214327381\n", + "2022-09-29 $237968 223 sell put 2022-11-18 279.85 300.0 $2463 2583181202493647076\n", + "2022-09-29 $239700 222 sell put 2022-11-18 279.85 288.0 $1732 483872612812141710\n", + "2022-09-29 $238798 223 buy put 2022-11-18 279.85 268.0 $902 -7839459796581133330\n", + "2022-09-29 $235981 224 buy put 2024-01-19 279.85 270.0 $2817 -1087341684558440629\n", + "2022-09-29 $233348 225 buy put 2023-06-16 279.85 280.0 $2633 -4383692608178464562\n", + "2022-09-29 $236188 224 sell put 2023-06-16 279.85 285.0 $2840 4609400068961343064\n", + "2022-09-29 $233920 225 buy put 2023-06-30 279.85 270.0 $2268 -6239532176303855034\n", + "2022-09-29 $236563 224 sell put 2023-06-30 279.85 280.0 $2643 3693196280001231526\n", + "2022-09-29 $233566 225 buy put 2023-06-30 279.85 287.0 $2997 6005250329915281369\n", + "2022-09-29 $234094 224 sell put 2022-10-05 279.85 280.0 $528 -4218486617565802932\n", + "2022-09-29 $234813 223 sell put 2022-10-07 279.85 282.0 $719 5603017305832044323\n", + "2022-09-29 $235584 222 sell put 2022-10-07 279.85 283.0 $771 7088419784897217715\n", + "2022-09-29 $236205 221 sell put 2022-10-07 279.85 280.0 $621 -1202688028118012534\n", + "2022-09-29 $236781 220 sell put 2022-10-07 279.85 279.0 $576 2703349238731159076\n", + "2022-09-29 $237276 219 sell put 2022-10-07 279.85 277.0 $495 6828744208286418399\n", + "2022-09-29 $237698 218 sell put 2022-10-07 279.85 275.0 $422 -3315119686934535917\n", + "2022-09-29 $236778 219 buy put 2022-10-31 279.85 276.0 $920 -4467008684273878290\n", + "2022-09-29 $239032 218 sell put 2022-10-28 279.85 300.0 $2254 314105773078438064\n", + "2022-09-29 $238343 219 buy put 2022-10-28 279.85 270.0 $689 -4884026255071304743\n", + "2022-09-29 $237483 220 buy put 2022-10-28 279.85 275.0 $860 5946922247256245487\n", + "2022-09-29 $238779 219 sell put 2022-10-28 279.85 285.0 $1296 4386267329145331622\n", + "2022-09-29 $240180 218 sell put 2022-10-28 279.85 287.0 $1401 6291351404504792661\n", + "2022-09-29 $241752 217 sell put 2022-10-28 279.85 290.0 $1572 4339978398065427293\n", + "2022-09-29 $243385 216 sell put 2022-10-28 279.85 291.0 $1633 -2176085729895333418\n", + "2022-09-29 $244450 215 sell put 2022-10-14 279.85 285.0 $1065 5443536883328554501\n", + "2022-09-29 $245815 214 sell put 2022-10-14 279.85 290.0 $1365 -1921728470210985233\n", + "2022-09-29 $244994 215 buy put 2022-10-14 279.85 280.0 $821 -8198199792553724961\n", + "2022-09-29 $244217 216 buy put 2022-10-14 279.85 279.0 $777 235006406766460726\n", + "2022-09-29 $243482 217 buy put 2022-10-14 279.85 278.0 $735 7053987557489754770\n", + "2022-09-29 $243104 218 buy put 2022-10-14 279.85 267.0 $378 7351069189365032180\n", + "2022-09-29 $242701 219 buy put 2022-10-14 279.85 268.0 $403 -1705617742621745982\n", + "2022-09-29 $242272 220 buy put 2022-10-14 279.85 269.0 $429 164287873808540111\n", + "2022-09-29 $241815 221 buy put 2022-10-14 279.85 270.0 $457 2923418522977954489\n", + "2022-09-29 $241329 222 buy put 2022-10-14 279.85 271.0 $486 -1789185664442806796\n", + "2022-09-29 $240780 223 buy put 2022-10-14 279.85 273.0 $549 -8397173735408148257\n", + "2022-09-29 $240197 224 buy put 2022-10-14 279.85 274.0 $583 7334415222529249868\n", + "2022-09-29 $240812 223 sell put 2022-10-14 279.85 275.0 $615 -2981219521817349963\n", + "2022-09-29 $240193 224 buy put 2022-10-14 279.85 275.0 $619 -2981219521817349963\n", + "2022-09-29 $239537 225 buy put 2022-10-14 279.85 276.0 $656 1862030708833467386\n", + "2022-09-29 $240314 224 sell put 2022-10-21 279.85 276.0 $777 3899643203100251442\n", + "2022-09-29 $239535 225 buy put 2022-10-21 279.85 276.0 $779 3899643203100251442\n", + "2022-09-29 $240351 224 sell put 2022-10-21 279.85 277.0 $816 3135746350423741989\n", + "2022-09-29 $239533 225 buy put 2022-10-21 279.85 277.0 $818 3135746350423741989\n", + "2022-09-29 $240388 224 sell put 2022-10-21 279.85 278.0 $855 -1196656955402452326\n", + "2022-09-29 $239530 225 buy put 2022-10-21 279.85 278.0 $858 -1196656955402452326\n", + "2022-09-29 $240427 224 sell put 2022-10-21 279.85 279.0 $897 1186418059469592928\n", + "2022-09-29 $239527 225 buy put 2022-10-21 279.85 279.0 $900 1186418059469592928\n", + "2022-09-29 $240467 224 sell put 2022-10-21 279.85 280.0 $940 5588156910263125307\n", + "2022-09-29 $239524 225 buy put 2022-10-21 279.85 280.0 $943 5588156910263125307\n", + "2022-09-29 $240509 224 sell put 2022-10-21 279.85 281.0 $985 -4045465939243604219\n", + "2022-09-29 $239521 225 buy put 2022-10-21 279.85 281.0 $988 -4045465939243604219\n", + "2022-09-29 $240553 224 sell put 2022-10-21 279.85 282.0 $1032 3891486270479978627\n", + "2022-09-29 $239518 225 buy put 2022-10-21 279.85 282.0 $1035 3891486270479978627\n", + "2022-09-29 $240599 224 sell put 2022-10-21 279.85 283.0 $1081 2888722350791901648\n", + "2022-09-29 $239515 225 buy put 2022-10-21 279.85 283.0 $1084 2888722350791901648\n", + "2022-09-29 $240645 224 sell put 2022-10-21 279.85 284.0 $1130 4984549234915462441\n", + "2022-09-29 $239512 225 buy put 2022-10-21 279.85 284.0 $1133 4984549234915462441\n", + "2022-09-29 $240693 224 sell put 2022-10-21 279.85 285.0 $1181 2549451478730959060\n", + "2022-09-29 $239508 225 buy put 2022-10-21 279.85 285.0 $1185 2549451478730959060\n", + "2022-09-29 $240744 224 sell put 2022-10-21 279.85 286.0 $1236 4118315897288196361\n", + "2022-09-29 $239391 225 buy put 2022-10-21 279.85 288.0 $1353 -3564151246804174064\n", + "2022-09-29 $237917 226 buy put 2022-10-21 279.85 290.0 $1474 729941877514011404\n", + "2022-09-29 $238656 225 sell put 2022-10-21 279.85 275.0 $739 3384532031571290177\n", + "2022-09-29 $237914 226 buy put 2022-10-21 279.85 275.0 $742 3384532031571290177\n", + "2022-09-29 $237208 227 buy put 2022-10-21 279.85 274.0 $706 2528260896508349411\n", + "2022-09-29 $236537 228 buy put 2022-10-21 279.85 273.0 $671 -5112023211130319924\n", + "2022-09-29 $235898 229 buy put 2022-10-21 279.85 272.0 $639 -5767031530224350503\n", + "2022-09-29 $235406 230 buy put 2022-10-21 279.85 267.0 $492 -8432371893660053164\n", + "2022-09-29 $234887 231 buy put 2022-10-21 279.85 268.0 $519 6565157826008202829\n", + "2022-09-29 $234340 232 buy put 2022-10-21 279.85 269.0 $547 4782255910865559804\n", + "2022-09-29 $233765 233 buy put 2022-10-21 279.85 270.0 $575 -8884427040917464012\n", + "2022-09-29 $233159 234 buy put 2022-10-21 279.85 271.0 $606 5217380201803535583\n", + "2022-09-29 $235290 233 sell put 2022-10-17 279.85 300.0 $2131 -8769109558539413127\n", + "2022-09-29 $234807 234 buy put 2022-10-17 279.85 270.0 $483 8208366621778035130\n", + "2022-09-29 $234334 235 buy put 2022-10-19 279.85 268.0 $473 9102599551939484516\n", + "2022-09-30 $235922 234 sell put 2022-12-30 272.04 269.0 $1588 -8248196771387361735\n", + "2022-09-30 $237554 233 sell put 2022-12-30 272.04 270.0 $1632 2526756837114956680\n", + "2022-09-30 $239405 232 sell put 2022-12-30 272.04 275.0 $1851 3741180314341732271\n", + "2022-09-30 $241351 231 sell put 2022-12-30 272.04 277.0 $1946 -2332706916085824444\n", + "2022-09-30 $243441 230 sell put 2022-12-30 272.04 280.0 $2090 -3819199482572172479\n", + "2022-09-30 $245635 229 sell put 2022-12-30 272.04 282.0 $2194 -363394302524379160\n", + "2022-09-30 $247736 228 sell put 2023-03-17 272.04 270.0 $2101 3112271367919063775\n", + "2022-09-30 $249837 228 sell put 2023-03-17 272.04 270.0 $2101 3112271367919063775\n", + "2022-09-30 $252158 226 sell put 2023-03-17 272.04 275.0 $2321 -3723646979394412019\n", + "2022-09-30 $254479 226 sell put 2023-03-17 272.04 275.0 $2321 -3723646979394412019\n", + "2022-09-30 $257037 224 sell put 2023-03-17 272.04 280.0 $2558 -7698722874639157737\n", + "2022-09-30 $258601 223 sell put 2023-01-20 272.04 265.0 $1564 -5880795431504584419\n", + "2022-09-30 $260363 222 sell put 2023-01-20 272.04 270.0 $1762 -7728522246720014783\n", + "2022-09-30 $262125 222 sell put 2023-01-20 272.04 270.0 $1762 -7728522246720014783\n", + "2022-09-30 $264106 220 sell put 2023-01-20 272.04 275.0 $1981 2885981028029976842\n", + "2022-09-30 $266087 220 sell put 2023-01-20 272.04 275.0 $1981 2885981028029976842\n", + "2022-09-30 $268308 218 sell put 2023-01-20 272.04 280.0 $2221 -8669530724246736038\n", + "2022-09-30 $270529 218 sell put 2023-01-20 272.04 280.0 $2221 -8669530724246736038\n", + "2022-09-30 $273010 216 sell put 2023-01-20 272.04 285.0 $2481 -7887963830578049348\n", + "2022-09-30 $275771 215 sell put 2023-01-20 272.04 290.0 $2761 -4442965376304320374\n", + "2022-09-30 $276728 214 sell put 2022-11-18 272.04 262.0 $957 2481996788071688512\n", + "2022-09-30 $277790 213 sell put 2022-11-18 272.04 265.0 $1062 7908255493722771082\n", + "2022-09-30 $278852 213 sell put 2022-11-18 272.04 265.0 $1062 7908255493722771082\n", + "2022-09-30 $279707 211 sell put 2022-11-04 272.04 264.0 $855 4358739046656714862\n", + "2022-09-30 $280597 210 sell put 2022-11-04 272.04 265.0 $890 -7387032130557852314\n", + "2022-09-30 $281695 209 sell put 2022-11-18 272.04 266.0 $1098 -3410850901941999479\n", + "2022-09-30 $282793 209 sell put 2022-11-18 272.04 266.0 $1098 -3410850901941999479\n", + "2022-09-30 $284102 207 sell put 2022-11-04 272.04 275.0 $1309 -6150156933321753674\n", + "2022-09-30 $285411 207 sell put 2022-11-04 272.04 275.0 $1309 -6150156933321753674\n", + "2022-09-30 $286973 205 sell put 2022-11-04 272.04 280.0 $1562 -6326669781716189501\n", + "2022-09-30 $288148 204 sell put 2022-11-18 272.04 268.0 $1175 -7839459796581133330\n", + "2022-09-30 $289323 204 sell put 2022-11-18 272.04 268.0 $1175 -7839459796581133330\n", + "2022-09-30 $290498 204 sell put 2022-11-18 272.04 268.0 $1175 -7839459796581133330\n", + "2022-09-30 $291754 201 sell put 2022-11-18 272.04 270.0 $1256 -1607911786337034625\n", + "2022-09-30 $293010 201 sell put 2022-11-18 272.04 270.0 $1256 -1607911786337034625\n", + "2022-09-30 $294266 201 sell put 2022-11-18 272.04 270.0 $1256 -1607911786337034625\n", + "2022-09-30 $295610 198 sell put 2022-11-18 272.04 272.0 $1344 -974756379801818807\n", + "2022-09-30 $296954 198 sell put 2022-11-18 272.04 272.0 $1344 -974756379801818807\n", + "2022-09-30 $298929 196 sell put 2022-12-16 272.04 280.0 $1975 917598223394476292\n", + "2022-09-30 $300904 196 sell put 2022-12-16 272.04 280.0 $1975 917598223394476292\n", + "2022-09-30 $302879 196 sell put 2022-12-16 272.04 280.0 $1975 917598223394476292\n", + "2022-09-30 $305068 193 sell put 2022-12-16 272.04 284.0 $2189 5757176003266485228\n", + "2022-09-30 $307315 192 sell put 2022-12-16 272.04 285.0 $2247 550281885569463008\n", + "2022-09-30 $309562 192 sell put 2022-12-16 272.04 285.0 $2247 550281885569463008\n", + "2022-09-30 $311441 190 sell put 2022-12-16 272.04 278.0 $1879 2726406605652151824\n", + "2022-09-30 $313320 190 sell put 2022-12-16 272.04 278.0 $1879 2726406605652151824\n", + "2022-09-30 $315199 190 sell put 2022-12-16 272.04 278.0 $1879 2726406605652151824\n", + "2022-09-30 $316978 187 sell put 2022-12-16 272.04 276.0 $1779 -6375050711900040320\n", + "2022-09-30 $318757 187 sell put 2022-12-16 272.04 276.0 $1779 -6375050711900040320\n", + "2022-09-30 $320536 187 sell put 2022-12-16 272.04 276.0 $1779 -6375050711900040320\n", + "2022-09-30 $322269 184 sell put 2022-12-16 272.04 275.0 $1733 -7204560038848736524\n", + "2022-09-30 $324002 184 sell put 2022-12-16 272.04 275.0 $1733 -7204560038848736524\n", + "2022-09-30 $325735 184 sell put 2022-12-16 272.04 275.0 $1733 -7204560038848736524\n", + "2022-09-30 $327425 181 sell put 2022-12-16 272.04 274.0 $1690 -155223888494776703\n", + "2022-09-30 $329115 181 sell put 2022-12-16 272.04 274.0 $1690 -155223888494776703\n", + "2022-09-30 $330323 179 sell put 2022-12-16 272.04 262.0 $1208 -4742982822724741091\n", + "2022-09-30 $331642 178 sell put 2022-12-16 272.04 265.0 $1319 1073682840794122581\n", + "2022-09-30 $332961 178 sell put 2022-12-16 272.04 265.0 $1319 1073682840794122581\n", + "2022-09-30 $334395 176 sell put 2022-12-16 272.04 268.0 $1434 770440306249105253\n", + "2022-09-30 $335911 175 sell put 2022-12-16 272.04 270.0 $1516 -3594388197421461614\n", + "2022-09-30 $337427 175 sell put 2022-12-16 272.04 270.0 $1516 -3594388197421461614\n", + "2022-09-30 $338943 175 sell put 2022-12-16 272.04 270.0 $1516 -3594388197421461614\n", + "2022-09-30 $340459 175 sell put 2022-12-16 272.04 270.0 $1516 -3594388197421461614\n", + "2022-09-30 $342058 171 sell put 2022-12-16 272.04 272.0 $1599 -2067610415214658255\n", + "2022-09-30 $343657 171 sell put 2022-12-16 272.04 272.0 $1599 -2067610415214658255\n", + "2022-09-30 $345043 169 sell put 2022-11-18 272.04 273.0 $1386 6033530205496678650\n", + "2022-09-30 $346429 169 sell put 2022-11-18 272.04 273.0 $1386 6033530205496678650\n", + "2022-09-30 $347861 167 sell put 2022-11-18 272.04 274.0 $1432 -8121172518493735020\n", + "2022-09-30 $349293 167 sell put 2022-11-18 272.04 274.0 $1432 -8121172518493735020\n", + "2022-09-30 $350725 167 sell put 2022-11-18 272.04 274.0 $1432 -8121172518493735020\n", + "2022-09-30 $352203 164 sell put 2022-11-18 272.04 275.0 $1478 -4498749692485126514\n", + "2022-09-30 $353681 164 sell put 2022-11-18 272.04 275.0 $1478 -4498749692485126514\n", + "2022-09-30 $355159 164 sell put 2022-11-18 272.04 275.0 $1478 -4498749692485126514\n", + "2022-09-30 $356685 161 sell put 2022-11-18 272.04 276.0 $1526 477973311982399474\n", + "2022-09-30 $358211 161 sell put 2022-11-18 272.04 276.0 $1526 477973311982399474\n", + "2022-09-30 $359737 161 sell put 2022-11-18 272.04 276.0 $1526 477973311982399474\n", + "2022-09-30 $361361 158 sell put 2022-11-18 272.04 278.0 $1624 -1307789110961980279\n", + "2022-09-30 $362985 158 sell put 2022-11-18 272.04 278.0 $1624 -1307789110961980279\n", + "2022-09-30 $364609 158 sell put 2022-11-18 272.04 278.0 $1624 -1307789110961980279\n", + "2022-09-30 $366338 155 sell put 2022-11-18 272.04 280.0 $1729 6427182927765744691\n", + "2022-09-30 $368067 155 sell put 2022-11-18 272.04 280.0 $1729 6427182927765744691\n", + "2022-09-30 $369904 153 sell put 2022-11-18 272.04 282.0 $1837 -4039992270953244391\n", + "2022-09-30 $371856 152 sell put 2022-11-18 272.04 284.0 $1952 -7536821005313099519\n", + "2022-09-30 $373808 152 sell put 2022-11-18 272.04 284.0 $1952 -7536821005313099519\n", + "2022-09-30 $375819 150 sell put 2022-11-18 272.04 285.0 $2011 -181730832834843200\n", + "2022-09-30 $377830 150 sell put 2022-11-18 272.04 285.0 $2011 -181730832834843200\n", + "2022-09-30 $380152 148 sell put 2022-11-18 272.04 290.0 $2322 -361387525564111925\n", + "2022-09-30 $383202 147 sell put 2024-01-19 272.04 270.0 $3050 -1087341684558440629\n", + "2022-09-30 $386397 146 sell put 2023-12-15 272.04 275.0 $3195 715269514597125379\n", + "2022-09-30 $389352 145 sell put 2023-06-16 272.04 280.0 $2955 -4383692608178464562\n", + "2022-09-30 $392115 144 sell put 2023-09-15 272.04 270.0 $2763 -6271817321904450254\n", + "2022-09-30 $395098 143 sell put 2023-09-15 272.04 275.0 $2983 -7505499312277213632\n", + "2022-09-30 $398436 142 sell put 2023-06-30 272.04 287.0 $3338 6005250329915281369\n", + "2022-09-30 $400972 141 sell put 2023-06-30 272.04 270.0 $2536 -6239532176303855034\n", + "2022-09-30 $401683 140 sell put 2022-10-07 272.04 274.0 $711 -8934722133537347574\n", + "2022-09-30 $402444 139 sell put 2022-10-07 272.04 275.0 $761 -3315119686934535917\n", + "2022-09-30 $403009 138 sell put 2022-10-07 272.04 271.0 $565 278613610265851704\n", + "2022-09-30 $403531 137 sell put 2022-10-07 272.04 270.0 $522 -5627332364580776285\n", + "2022-09-30 $404053 137 sell put 2022-10-07 272.04 270.0 $522 -5627332364580776285\n", + "2022-09-30 $404495 135 sell put 2022-10-07 272.04 268.0 $442 -5726979503937710038\n", + "2022-09-30 $404976 134 sell put 2022-10-07 272.04 269.0 $481 7552516605947990106\n", + "2022-09-30 $405432 133 sell put 2022-10-12 272.04 265.0 $456 -2920232565920414229\n", + "2022-09-30 $405919 132 sell put 2022-10-12 272.04 266.0 $487 -7068161901019453769\n", + "2022-09-30 $406562 131 sell put 2022-10-12 272.04 270.0 $643 48987915188022793\n", + "2022-09-30 $407442 130 sell put 2022-10-12 272.04 275.0 $880 -2327764004104412745\n", + "2022-09-30 $408373 129 sell put 2022-10-12 272.04 276.0 $931 -6186119908900653408\n", + "2022-09-30 $410122 128 sell put 2022-10-12 272.04 288.0 $1749 -2112157450287368228\n", + "2022-09-30 $411043 127 sell put 2022-10-10 272.04 277.0 $921 5472718901085741908\n", + "2022-09-30 $411589 126 sell put 2022-10-14 272.04 265.0 $546 -4203334018944823779\n", + "2022-09-30 $412135 126 sell put 2022-10-14 272.04 265.0 $546 -4203334018944823779\n", + "2022-09-30 $412958 124 sell put 2022-10-28 272.04 266.0 $823 -6781951364313641671\n", + "2022-09-30 $413936 123 sell put 2022-10-28 272.04 270.0 $978 -4884026255071304743\n", + "2022-09-30 $414914 123 sell put 2022-10-28 272.04 270.0 $978 -4884026255071304743\n", + "2022-09-30 $415892 123 sell put 2022-10-28 272.04 270.0 $978 -4884026255071304743\n", + "2022-09-30 $417100 120 sell put 2022-10-28 272.04 275.0 $1208 5946922247256245487\n", + "2022-09-30 $418570 119 sell put 2022-10-28 272.04 280.0 $1470 -849126090650023452\n", + "2022-09-30 $419849 118 sell put 2022-10-31 272.04 276.0 $1279 -4467008684273878290\n", + "2022-09-30 $420422 117 sell put 2022-10-17 272.04 265.0 $573 -8468298062134039820\n", + "2022-09-30 $421029 116 sell put 2022-10-17 272.04 266.0 $607 -2405722411213148293\n", + "2022-09-30 $421712 115 sell put 2022-10-17 272.04 268.0 $683 5765777187212344905\n", + "2022-09-30 $422476 114 sell put 2022-10-17 272.04 270.0 $764 8208366621778035130\n", + "2022-09-30 $423519 113 sell put 2022-10-17 272.04 276.0 $1043 5552809090302926309\n", + "2022-09-30 $423969 112 sell put 2022-10-14 272.04 262.0 $450 3967947070019533787\n", + "2022-09-30 $424482 111 sell put 2022-10-14 272.04 264.0 $513 4778683478488169977\n", + "2022-09-30 $425062 110 sell put 2022-10-14 272.04 266.0 $580 2435165287712687787\n", + "2022-09-30 $425678 109 sell put 2022-10-14 272.04 267.0 $616 7351069189365032180\n", + "2022-09-30 $426294 109 sell put 2022-10-14 272.04 267.0 $616 7351069189365032180\n", + "2022-09-30 $426946 107 sell put 2022-10-14 272.04 268.0 $652 -1705617742621745982\n", + "2022-09-30 $427598 107 sell put 2022-10-14 272.04 268.0 $652 -1705617742621745982\n", + "2022-09-30 $428250 107 sell put 2022-10-14 272.04 268.0 $652 -1705617742621745982\n", + "2022-09-30 $428902 107 sell put 2022-10-14 272.04 268.0 $652 -1705617742621745982\n", + "2022-09-30 $429594 103 sell put 2022-10-14 272.04 269.0 $692 164287873808540111\n", + "2022-09-30 $430325 102 sell put 2022-10-14 272.04 270.0 $731 2923418522977954489\n", + "2022-09-30 $431056 102 sell put 2022-10-14 272.04 270.0 $731 2923418522977954489\n", + "2022-09-30 $431787 102 sell put 2022-10-14 272.04 270.0 $731 2923418522977954489\n", + "2022-09-30 $432561 99 sell put 2022-10-14 272.04 271.0 $774 -1789185664442806796\n", + "2022-09-30 $433335 99 sell put 2022-10-14 272.04 271.0 $774 -1789185664442806796\n", + "2022-09-30 $434156 97 sell put 2022-10-14 272.04 272.0 $821 8254570389969098103\n", + "2022-09-30 $435070 96 sell put 2022-10-14 272.04 274.0 $914 7334415222529249868\n", + "2022-09-30 $435984 96 sell put 2022-10-14 272.04 274.0 $914 7334415222529249868\n", + "2022-09-30 $436898 96 sell put 2022-10-14 272.04 274.0 $914 7334415222529249868\n", + "2022-09-30 $437862 93 sell put 2022-10-14 272.04 275.0 $964 -2981219521817349963\n", + "2022-09-30 $438826 93 sell put 2022-10-14 272.04 275.0 $964 -2981219521817349963\n", + "2022-09-30 $439790 93 sell put 2022-10-14 272.04 275.0 $964 -2981219521817349963\n", + "2022-09-30 $440806 90 sell put 2022-10-14 272.04 276.0 $1016 1862030708833467386\n", + "2022-09-30 $441822 90 sell put 2022-10-14 272.04 276.0 $1016 1862030708833467386\n", + "2022-09-30 $442953 88 sell put 2022-10-14 272.04 278.0 $1131 7053987557489754770\n", + "2022-09-30 $444084 88 sell put 2022-10-14 272.04 278.0 $1131 7053987557489754770\n", + "2022-09-30 $445268 86 sell put 2022-10-14 272.04 279.0 $1184 235006406766460726\n", + "2022-09-30 $446512 85 sell put 2022-10-14 272.04 280.0 $1244 -8198199792553724961\n", + "2022-09-30 $447756 85 sell put 2022-10-14 272.04 280.0 $1244 -8198199792553724961\n", + "2022-09-30 $449000 85 sell put 2022-10-14 272.04 280.0 $1244 -8198199792553724961\n", + "2022-09-30 $449868 82 sell put 2022-10-14 272.04 273.0 $868 -8397173735408148257\n", + "2022-09-30 $450776 81 sell put 2022-10-21 272.04 271.0 $908 5217380201803535583\n", + "2022-09-30 $451684 81 sell put 2022-10-21 272.04 271.0 $908 5217380201803535583\n", + "2022-09-30 $452592 81 sell put 2022-10-21 272.04 271.0 $908 5217380201803535583\n", + "2022-09-30 $453500 81 sell put 2022-10-21 272.04 271.0 $908 5217380201803535583\n", + "2022-09-30 $454453 77 sell put 2022-10-21 272.04 272.0 $953 -5767031530224350503\n", + "2022-09-30 $455406 77 sell put 2022-10-21 272.04 272.0 $953 -5767031530224350503\n", + "2022-09-30 $456359 77 sell put 2022-10-21 272.04 272.0 $953 -5767031530224350503\n", + "2022-09-30 $457312 77 sell put 2022-10-21 272.04 272.0 $953 -5767031530224350503\n", + "2022-09-30 $458311 73 sell put 2022-10-21 272.04 273.0 $999 -5112023211130319924\n", + "2022-09-30 $459310 73 sell put 2022-10-21 272.04 273.0 $999 -5112023211130319924\n", + "2022-09-30 $460309 73 sell put 2022-10-21 272.04 273.0 $999 -5112023211130319924\n", + "2022-09-30 $461308 73 sell put 2022-10-21 272.04 273.0 $999 -5112023211130319924\n", + "2022-09-30 $462354 69 sell put 2022-10-21 272.04 274.0 $1046 2528260896508349411\n", + "2022-09-30 $463400 69 sell put 2022-10-21 272.04 274.0 $1046 2528260896508349411\n", + "2022-09-30 $464446 69 sell put 2022-10-21 272.04 274.0 $1046 2528260896508349411\n", + "2022-09-30 $465492 69 sell put 2022-10-21 272.04 274.0 $1046 2528260896508349411\n", + "2022-09-30 $466586 65 sell put 2022-10-21 272.04 275.0 $1094 3384532031571290177\n", + "2022-09-30 $467680 65 sell put 2022-10-21 272.04 275.0 $1094 3384532031571290177\n", + "2022-09-30 $468774 65 sell put 2022-10-21 272.04 275.0 $1094 3384532031571290177\n", + "2022-09-30 $469868 65 sell put 2022-10-21 272.04 275.0 $1094 3384532031571290177\n", + "2022-09-30 $471012 61 sell put 2022-10-21 272.04 276.0 $1144 3899643203100251442\n", + "2022-09-30 $472156 61 sell put 2022-10-21 272.04 276.0 $1144 3899643203100251442\n", + "2022-09-30 $473300 61 sell put 2022-10-21 272.04 276.0 $1144 3899643203100251442\n", + "2022-09-30 $474444 61 sell put 2022-10-21 272.04 276.0 $1144 3899643203100251442\n", + "2022-09-30 $475638 57 sell put 2022-10-21 272.04 277.0 $1194 3135746350423741989\n", + "2022-09-30 $476832 57 sell put 2022-10-21 272.04 277.0 $1194 3135746350423741989\n", + "2022-09-30 $478026 57 sell put 2022-10-21 272.04 277.0 $1194 3135746350423741989\n", + "2022-09-30 $479272 54 sell put 2022-10-21 272.04 278.0 $1246 -1196656955402452326\n", + "2022-09-30 $480518 54 sell put 2022-10-21 272.04 278.0 $1246 -1196656955402452326\n", + "2022-09-30 $481764 54 sell put 2022-10-21 272.04 278.0 $1246 -1196656955402452326\n", + "2022-09-30 $483067 51 sell put 2022-10-21 272.04 279.0 $1303 1186418059469592928\n", + "2022-09-30 $484370 51 sell put 2022-10-21 272.04 279.0 $1303 1186418059469592928\n", + "2022-09-30 $485673 51 sell put 2022-10-21 272.04 279.0 $1303 1186418059469592928\n", + "2022-09-30 $487036 48 sell put 2022-10-21 272.04 280.0 $1363 5588156910263125307\n", + "2022-09-30 $488399 48 sell put 2022-10-21 272.04 280.0 $1363 5588156910263125307\n", + "2022-09-30 $489762 48 sell put 2022-10-21 272.04 280.0 $1363 5588156910263125307\n", + "2022-09-30 $491185 45 sell put 2022-10-21 272.04 281.0 $1423 -4045465939243604219\n", + "2022-09-30 $492608 45 sell put 2022-10-21 272.04 281.0 $1423 -4045465939243604219\n", + "2022-09-30 $494031 45 sell put 2022-10-21 272.04 281.0 $1423 -4045465939243604219\n", + "2022-09-30 $495574 42 sell put 2022-10-21 272.04 283.0 $1543 2888722350791901648\n", + "2022-09-30 $497117 42 sell put 2022-10-21 272.04 283.0 $1543 2888722350791901648\n", + "2022-09-30 $498722 40 sell put 2022-10-21 272.04 284.0 $1605 4984549234915462441\n", + "2022-09-30 $500327 40 sell put 2022-10-21 272.04 284.0 $1605 4984549234915462441\n", + "2022-09-30 $501998 38 sell put 2022-10-21 272.04 285.0 $1671 2549451478730959060\n", + "2022-09-30 $503669 38 sell put 2022-10-21 272.04 285.0 $1671 2549451478730959060\n", + "2022-09-30 $505340 38 sell put 2022-10-21 272.04 285.0 $1671 2549451478730959060\n", + "2022-09-30 $507083 35 sell put 2022-10-21 272.04 286.0 $1743 4118315897288196361\n", + "2022-09-30 $508971 34 sell put 2022-10-21 272.04 288.0 $1888 -3564151246804174064\n", + "2022-09-30 $510927 33 sell put 2022-10-21 272.04 289.0 $1956 -2544621122420757044\n", + "2022-09-30 $512966 32 sell put 2022-10-21 272.04 290.0 $2039 729941877514011404\n", + "2022-09-30 $515075 31 sell put 2022-10-21 272.04 291.0 $2109 -4897462531948258350\n", + "2022-09-30 $517267 30 sell put 2022-10-21 272.04 292.0 $2192 -9082498343429616295\n", + "2022-09-30 $518747 29 sell put 2022-10-21 272.04 282.0 $1480 3891486270479978627\n", + "2022-09-30 $519614 28 sell put 2022-10-21 272.04 270.0 $867 -8884427040917464012\n", + "2022-09-30 $520481 28 sell put 2022-10-21 272.04 270.0 $867 -8884427040917464012\n", + "2022-09-30 $521348 28 sell put 2022-10-21 272.04 270.0 $867 -8884427040917464012\n", + "2022-09-30 $522215 28 sell put 2022-10-21 272.04 270.0 $867 -8884427040917464012\n", + "2022-09-30 $523040 24 sell put 2022-10-21 272.04 269.0 $825 4782255910865559804\n", + "2022-09-30 $523865 24 sell put 2022-10-21 272.04 269.0 $825 4782255910865559804\n", + "2022-09-30 $524690 24 sell put 2022-10-21 272.04 269.0 $825 4782255910865559804\n", + "2022-09-30 $525515 24 sell put 2022-10-21 272.04 269.0 $825 4782255910865559804\n", + "2022-09-30 $526299 20 sell put 2022-10-21 272.04 268.0 $784 6565157826008202829\n", + "2022-09-30 $527083 20 sell put 2022-10-21 272.04 268.0 $784 6565157826008202829\n", + "2022-09-30 $527867 20 sell put 2022-10-21 272.04 268.0 $784 6565157826008202829\n", + "2022-09-30 $528455 17 sell put 2022-10-19 272.04 264.0 $588 -682943965690162777\n", + "2022-09-30 $529078 16 sell put 2022-10-19 272.04 265.0 $623 968675831717886908\n", + "2022-09-30 $529812 15 sell put 2022-10-19 272.04 268.0 $734 9102599551939484516\n", + "2022-09-30 $530710 14 sell put 2022-10-19 272.04 272.0 $898 603642485366172465\n", + "2022-09-30 $531703 13 sell put 2022-10-19 272.04 274.0 $993 -6042467184656578809\n", + "2022-09-30 $532745 12 sell put 2022-10-19 272.04 275.0 $1042 7131351960160408260\n", + "2022-09-30 $533838 11 sell put 2022-10-19 272.04 276.0 $1093 -6491474455946004342\n", + "2022-09-30 $534412 10 sell put 2022-10-21 272.04 262.0 $574 -3233495489498008680\n", + "2022-09-30 $534986 10 sell put 2022-10-21 272.04 262.0 $574 -3233495489498008680\n", + "2022-09-30 $535625 8 sell put 2022-10-21 272.04 264.0 $639 2817633820286637093\n", + "2022-09-30 $536264 8 sell put 2022-10-21 272.04 264.0 $639 2817633820286637093\n", + "2022-09-30 $536940 6 sell put 2022-10-21 272.04 265.0 $676 -771056564451528890\n", + "2022-09-30 $537616 6 sell put 2022-10-21 272.04 265.0 $676 -771056564451528890\n", + "2022-09-30 $538327 4 sell put 2022-10-21 272.04 266.0 $711 -14583339744630873\n", + "2022-09-30 $539073 3 sell put 2022-10-21 272.04 267.0 $746 -8432371893660053164\n", + "2022-09-30 $539819 3 sell put 2022-10-21 272.04 267.0 $746 -8432371893660053164\n", + "2022-09-30 $540565 3 sell put 2022-10-21 272.04 267.0 $746 -8432371893660053164\n", + "2022-09-30 $541311 3 sell put 2022-10-21 272.04 267.0 $746 -8432371893660053164\n", + "2022-10-18 $539934 1 buy call 2023-01-20 269.48 280.0 $1377 -8669530724246736038\n", + "2022-10-18 $537779 2 buy call 2023-03-17 269.48 275.0 $2155 -3723646979394412019\n", + "2022-10-18 $536397 3 buy call 2022-12-02 269.48 269.0 $1382 3836931226224029363\n", + "2022-10-18 $535123 4 buy call 2022-12-02 269.48 271.0 $1274 2895125495144867791\n", + "2022-10-18 $533620 5 buy call 2022-12-30 269.48 273.0 $1503 -4265698174745681283\n", + "2022-10-18 $531958 6 buy call 2022-12-30 269.48 270.0 $1662 2526756837114956680\n", + "2022-10-18 $530135 7 buy call 2022-12-16 269.48 265.0 $1823 1073682840794122581\n", + "2022-10-18 $528595 8 buy call 2022-12-16 269.48 270.0 $1540 -3594388197421461614\n", + "2022-10-18 $527161 9 buy call 2022-12-16 269.48 272.0 $1434 -2067610415214658255\n", + "2022-10-18 $525879 10 buy call 2022-12-16 269.48 275.0 $1282 -7204560038848736524\n", + "2022-10-18 $524827 11 buy call 2022-12-16 269.48 280.0 $1052 917598223394476292\n", + "2022-10-18 $523859 12 buy call 2022-12-16 269.48 282.0 $968 4645251910698498663\n", + "2022-10-18 $523276 13 buy call 2022-11-11 269.48 280.0 $583 -532454018516251647\n", + "2022-10-18 $521400 14 buy call 2022-11-18 269.48 258.0 $1876 913866598030421642\n", + "2022-10-18 $519659 15 buy call 2022-11-18 269.48 260.0 $1741 8906389856391481883\n", + "2022-10-18 $518231 16 buy call 2022-11-18 269.48 265.0 $1428 7908255493722771082\n", + "2022-10-18 $516982 17 buy call 2022-11-18 269.48 268.0 $1249 -7839459796581133330\n", + "2022-10-18 $515843 18 buy call 2022-11-18 269.48 270.0 $1139 -1607911786337034625\n", + "2022-10-18 $514811 19 buy call 2022-11-18 269.48 272.0 $1032 -974756379801818807\n", + "2022-10-18 $513824 20 buy call 2022-11-18 269.48 273.0 $987 6033530205496678650\n", + "2022-10-18 $512890 21 buy call 2022-11-18 269.48 274.0 $934 -8121172518493735020\n", + "2022-10-18 $511998 22 buy call 2022-11-18 269.48 275.0 $892 -4498749692485126514\n", + "2022-10-18 $511240 23 buy call 2022-11-18 269.48 278.0 $758 -1307789110961980279\n", + "2022-10-18 $510565 24 buy call 2022-11-18 269.48 280.0 $675 6427182927765744691\n", + "2022-10-18 $509964 25 buy call 2022-11-18 269.48 282.0 $601 -4039992270953244391\n", + "2022-10-18 $509123 26 buy call 2022-11-18 269.48 276.0 $841 477973311982399474\n", + "2022-10-18 $508200 27 buy call 2022-11-04 269.48 269.0 $923 1478422162735936410\n", + "2022-10-18 $507324 28 buy call 2022-11-04 269.48 270.0 $876 4572299614265229118\n", + "2022-10-18 $506573 29 buy call 2022-11-04 269.48 272.5 $751 1676198335055739751\n", + "2022-10-18 $505939 30 buy call 2022-11-04 269.48 275.0 $634 -6150156933321753674\n", + "2022-10-18 $505495 31 buy call 2022-11-04 269.48 280.0 $444 -6326669781716189501\n", + "2022-10-18 $505084 32 buy call 2022-11-04 269.48 281.0 $411 7282057016072317092\n", + "2022-10-18 $504705 33 buy call 2022-11-02 269.48 280.0 $379 -3913960615271896097\n", + "2022-10-18 $503903 34 buy call 2022-11-02 269.48 270.0 $802 -4838235372079205287\n", + "2022-10-18 $503116 35 buy call 2022-11-11 269.48 275.0 $787 -5062780558273296243\n", + "2022-10-19 $501127 36 buy call 2023-01-20 271.61 270.0 $1989 -7728522246720014783\n", + "2022-10-19 $499405 37 buy call 2023-01-20 271.61 275.0 $1722 2885981028029976842\n", + "2022-10-19 $497936 38 buy call 2023-01-20 271.61 280.0 $1469 -8669530724246736038\n", + "2022-10-19 $495583 39 buy call 2023-03-31 271.61 275.0 $2353 -7964148652176529988\n", + "2022-10-19 $493578 40 buy call 2023-03-17 271.61 280.0 $2005 -7698722874639157737\n", + "2022-10-19 $492136 41 buy call 2022-12-02 271.61 270.0 $1442 6717528384130915966\n", + "2022-10-19 $490357 42 buy call 2022-12-30 271.61 270.0 $1779 2526756837114956680\n", + "2022-10-19 $488341 43 buy call 2022-12-16 271.61 264.0 $2016 -8339808055172123839\n", + "2022-10-19 $486686 44 buy call 2022-12-16 271.61 270.0 $1655 -3594388197421461614\n", + "2022-10-19 $485145 45 buy call 2022-12-16 271.61 272.0 $1541 -2067610415214658255\n", + "2022-10-19 $483710 46 buy call 2022-12-16 271.61 274.0 $1435 -155223888494776703\n", + "2022-10-19 $482328 47 buy call 2022-12-16 271.61 275.0 $1382 -7204560038848736524\n", + "2022-10-19 $481188 48 buy call 2022-12-16 271.61 280.0 $1140 917598223394476292\n", + "2022-10-19 $480221 49 buy call 2022-12-16 271.61 284.0 $967 5757176003266485228\n", + "2022-10-19 $479782 50 buy call 2022-11-02 271.61 280.0 $439 -3913960615271896097\n", + "2022-10-19 $477894 51 buy call 2022-11-18 271.61 260.0 $1888 8906389856391481883\n", + "2022-10-19 $476532 52 buy call 2022-11-18 271.61 268.0 $1362 -7839459796581133330\n", + "2022-10-19 $475293 53 buy call 2022-11-18 271.61 270.0 $1239 -1607911786337034625\n", + "2022-10-19 $474168 54 buy call 2022-11-18 271.61 272.0 $1125 -974756379801818807\n", + "2022-10-19 $473138 55 buy call 2022-11-18 271.61 274.0 $1030 -8121172518493735020\n", + "2022-10-19 $472061 56 buy call 2022-11-18 271.61 273.0 $1077 6033530205496678650\n", + "2022-10-19 $471088 57 buy call 2022-11-18 271.61 275.0 $973 -4498749692485126514\n", + "2022-10-19 $470250 58 buy call 2022-11-18 271.61 278.0 $838 -1307789110961980279\n", + "2022-10-19 $469503 59 buy call 2022-11-18 271.61 280.0 $747 6427182927765744691\n", + "2022-10-19 $468834 60 buy call 2022-11-18 271.61 282.0 $669 -4039992270953244391\n", + "2022-10-19 $468237 61 buy call 2022-11-18 271.61 284.0 $597 -7536821005313099519\n", + "2022-10-19 $467678 62 buy call 2022-11-18 271.61 285.0 $559 -181730832834843200\n", + "2022-10-19 $466935 63 buy call 2022-11-07 271.61 275.0 $743 8741135160745159127\n", + "2022-10-19 $466284 64 buy call 2022-11-07 271.61 277.0 $651 465164078192308987\n", + "2022-10-19 $465416 65 buy call 2022-11-04 271.61 272.0 $868 -5031668432470788029\n", + "2022-10-19 $464650 66 buy call 2022-11-04 271.61 274.0 $766 -6462536808390952457\n", + "2022-10-19 $463940 67 buy call 2022-11-04 271.61 275.0 $710 -6150156933321753674\n", + "2022-10-19 $463318 68 buy call 2022-11-04 271.61 277.0 $622 -3055941809334182517\n", + "2022-10-19 $462714 69 buy call 2022-11-04 271.61 277.5 $604 -7297759770314652226\n", + "2022-10-19 $462135 70 buy call 2022-11-04 271.61 278.0 $579 -6035327545923590969\n", + "2022-10-19 $461797 71 buy call 2022-11-04 271.61 285.0 $338 -4128797976063386596\n", + "2022-10-19 $461032 72 buy call 2022-11-11 271.61 277.5 $765 7033268783072565083\n", + "2022-10-19 $460335 73 buy call 2022-11-11 271.61 279.0 $697 -3778012875009230281\n", + "2022-10-19 $459683 74 buy call 2022-11-11 271.61 280.0 $652 -532454018516251647\n", + "2022-10-19 $459068 75 buy call 2022-11-11 271.61 281.0 $615 -8976294017001000978\n", + "2022-10-19 $457930 76 buy call 2022-11-11 271.61 270.0 $1138 -6468488736644417928\n", + "2022-10-19 $457377 77 buy call 2022-11-09 271.61 281.0 $553 -4228725007815669968\n", + "2022-10-19 $456956 78 buy call 2022-11-09 271.61 285.0 $421 -889180783112600123\n", + "2022-10-20 $455559 79 buy call 2023-01-20 270.59 280.0 $1397 -8669530724246736038\n", + "2022-10-20 $453371 80 buy call 2023-03-17 270.59 275.0 $2188 -3723646979394412019\n", + "2022-10-20 $451958 81 buy call 2022-12-02 270.59 269.0 $1413 3836931226224029363\n", + "2022-10-20 $450738 82 buy call 2022-12-02 270.59 272.5 $1220 -7034532564240896214\n", + "2022-10-20 $448880 83 buy call 2022-12-16 270.59 265.0 $1858 1073682840794122581\n", + "2022-10-20 $447314 84 buy call 2022-12-16 270.59 270.0 $1566 -3594388197421461614\n", + "2022-10-20 $445857 85 buy call 2022-12-16 270.59 272.0 $1457 -2067610415214658255\n", + "2022-10-20 $444505 86 buy call 2022-12-16 270.59 274.0 $1352 -155223888494776703\n", + "2022-10-20 $443203 87 buy call 2022-12-16 270.59 275.0 $1302 -7204560038848736524\n", + "2022-10-20 $442138 88 buy call 2022-12-16 270.59 280.0 $1065 917598223394476292\n", + "2022-10-20 $440369 89 buy call 2022-11-18 270.59 260.0 $1769 8906389856391481883\n", + "2022-10-20 $438926 90 buy call 2022-11-18 270.59 265.0 $1443 7908255493722771082\n", + "2022-10-20 $437664 91 buy call 2022-11-18 270.59 268.0 $1262 -7839459796581133330\n", + "2022-10-20 $436515 92 buy call 2022-11-18 270.59 270.0 $1149 -1607911786337034625\n", + "2022-10-20 $435473 93 buy call 2022-11-18 270.59 272.0 $1042 -974756379801818807\n", + "2022-10-20 $434482 94 buy call 2022-11-18 270.59 273.0 $991 6033530205496678650\n", + "2022-10-20 $433541 95 buy call 2022-11-18 270.59 274.0 $941 -8121172518493735020\n", + "2022-10-20 $432647 96 buy call 2022-11-18 270.59 275.0 $894 -4498749692485126514\n", + "2022-10-20 $431969 97 buy call 2022-11-18 270.59 280.0 $678 6427182927765744691\n", + "2022-10-20 $431366 98 buy call 2022-11-18 270.59 282.0 $603 -4039992270953244391\n", + "2022-10-20 $430867 99 buy call 2022-11-07 270.59 279.0 $499 -5659782976449786010\n", + "2022-10-20 $430338 100 buy call 2022-11-04 270.59 277.5 $529 -7297759770314652226\n", + "2022-10-20 $429901 101 buy call 2022-11-04 270.59 280.0 $437 -6326669781716189501\n", + "2022-10-20 $429529 102 buy call 2022-11-04 270.59 282.0 $372 674496646722823491\n", + "2022-10-20 $428359 103 buy call 2022-11-04 270.59 265.0 $1170 -7387032130557852314\n", + "2022-10-20 $427482 104 buy call 2022-11-04 270.59 270.0 $877 4572299614265229118\n", + "2022-10-20 $426895 105 buy call 2022-11-11 270.59 280.0 $587 -532454018516251647\n", + "2022-10-20 $425793 106 buy call 2022-11-11 270.59 269.0 $1102 4592745553019028841\n", + "2022-10-20 $424851 107 buy call 2022-11-11 270.59 272.0 $942 5645300526340322672\n", + "2022-10-21 $423303 108 buy call 2023-01-20 269.01 275.0 $1548 2885981028029976842\n", + "2022-10-21 $421990 109 buy call 2023-01-20 269.01 280.0 $1313 -8669530724246736038\n", + "2022-10-21 $420139 110 buy call 2023-03-17 269.01 280.0 $1851 -7698722874639157737\n", + "2022-10-21 $418688 111 buy call 2022-12-16 269.01 270.0 $1451 -3594388197421461614\n", + "2022-10-21 $417344 112 buy call 2022-12-16 269.01 272.0 $1344 -2067610415214658255\n", + "2022-10-21 $416100 113 buy call 2022-12-16 269.01 274.0 $1244 -155223888494776703\n", + "2022-10-21 $414905 114 buy call 2022-12-16 269.01 275.0 $1195 -7204560038848736524\n", + "2022-10-21 $413934 115 buy call 2022-12-16 269.01 280.0 $971 917598223394476292\n", + "2022-10-21 $412641 116 buy call 2022-12-02 269.01 269.0 $1293 3836931226224029363\n", + "2022-10-21 $411654 117 buy call 2022-12-02 269.01 275.0 $987 4792115039891829226\n", + "2022-10-21 $407995 118 buy call 2023-09-29 269.01 270.0 $3659 -5790163983412651616\n", + "2022-10-21 $407228 119 buy call 2022-11-04 269.01 270.0 $767 4572299614265229118\n", + "2022-10-21 $406558 120 buy call 2022-11-04 269.01 272.0 $670 -5031668432470788029\n", + "2022-10-21 $405935 121 buy call 2022-11-04 269.01 273.0 $623 -4939699302613227784\n", + "2022-10-21 $405398 122 buy call 2022-11-04 269.01 275.0 $537 -6150156933321753674\n", + "2022-10-21 $404956 123 buy call 2022-11-04 269.01 277.5 $442 -7297759770314652226\n", + "2022-10-21 $404532 124 buy call 2022-11-04 269.01 278.0 $424 -6035327545923590969\n", + "2022-10-21 $404173 125 buy call 2022-11-04 269.01 280.0 $359 -6326669781716189501\n", + "2022-10-21 $403594 126 buy call 2022-11-04 269.01 274.0 $579 -6462536808390952457\n", + "2022-10-21 $402639 127 buy call 2022-11-16 269.01 271.0 $955 -7734068778836511259\n", + "2022-10-21 $401875 128 buy call 2022-11-16 269.01 275.0 $764 -6022855116956084772\n", + "2022-10-21 $401344 129 buy call 2022-11-18 269.01 282.0 $531 -4039992270953244391\n", + "2022-10-21 $400743 130 buy call 2022-11-18 269.01 280.0 $601 6427182927765744691\n", + "2022-10-21 $400065 131 buy call 2022-11-18 269.01 278.0 $678 -1307789110961980279\n", + "2022-10-21 $399304 132 buy call 2022-11-18 269.01 276.0 $761 477973311982399474\n", + "2022-10-21 $397371 133 buy call 2022-11-18 269.01 256.0 $1933 -6192491243933346589\n", + "2022-10-21 $395716 134 buy call 2022-11-18 269.01 260.0 $1655 8906389856391481883\n", + "2022-10-21 $394381 135 buy call 2022-11-18 269.01 265.0 $1335 7908255493722771082\n", + "2022-10-21 $393331 136 buy call 2022-11-18 269.01 270.0 $1050 -1607911786337034625\n", + "2022-10-21 $392384 137 buy call 2022-11-18 269.01 272.0 $947 -974756379801818807\n", + "2022-10-21 $391486 138 buy call 2022-11-18 269.01 273.0 $898 6033530205496678650\n", + "2022-10-21 $390636 139 buy call 2022-11-18 269.01 274.0 $850 -8121172518493735020\n", + "2022-10-21 $389831 140 buy call 2022-11-18 269.01 275.0 $805 -4498749692485126514\n", + "2022-10-21 $388760 141 buy call 2022-11-21 269.01 270.0 $1071 158118858714388876\n", + "2022-10-21 $387742 142 buy call 2022-11-21 269.01 271.0 $1018 -3738209053503197294\n", + "2022-10-21 $386774 143 buy call 2022-11-21 269.01 272.0 $968 471556085566574929\n", + "2022-10-21 $385903 144 buy call 2022-11-21 269.01 274.0 $871 -8839667178498689574\n", + "2022-10-21 $385078 145 buy call 2022-11-21 269.01 275.0 $825 -7259949271891200418\n", + "2022-10-21 $384297 146 buy call 2022-11-21 269.01 276.0 $781 -8293591488001340579\n", + "2022-10-21 $383559 147 buy call 2022-11-21 269.01 277.0 $738 -9088844704638613535\n", + "2022-10-21 $382862 148 buy call 2022-11-21 269.01 278.0 $697 3947627873429131878\n", + "2022-10-21 $382135 149 buy call 2022-11-14 269.01 275.0 $727 -5397385703455772282\n", + "2022-10-21 $381430 150 buy call 2022-11-11 269.01 275.0 $705 -5062780558273296243\n", + "2022-10-21 $380828 151 buy call 2022-11-11 269.01 277.5 $602 7033268783072565083\n", + "2022-10-21 $380319 152 buy call 2022-11-11 269.01 280.0 $509 -532454018516251647\n", + "2022-10-25 $378210 153 buy call 2023-02-17 278.5 280.0 $2109 2286388611902682181\n", + "2022-10-25 $376140 154 buy call 2023-01-20 278.5 275.0 $2070 2885981028029976842\n", + "2022-10-25 $374238 155 buy call 2023-01-20 278.5 278.0 $1902 -6040412682243780993\n", + "2022-10-25 $372446 156 buy call 2023-01-20 278.5 280.0 $1792 -8669530724246736038\n", + "2022-10-25 $370758 157 buy call 2023-01-20 278.5 282.0 $1688 1905977607716215709\n", + "2022-10-25 $369220 158 buy call 2023-01-20 278.5 285.0 $1538 -7887963830578049348\n", + "2022-10-25 $367913 159 buy call 2023-01-20 278.5 290.0 $1307 -4442965376304320374\n", + "2022-10-25 $365259 160 buy call 2023-03-17 278.5 275.0 $2654 -3723646979394412019\n", + "2022-10-25 $362883 161 buy call 2023-03-17 278.5 280.0 $2376 -7698722874639157737\n", + "2022-10-25 $362008 162 buy call 2022-12-16 278.5 292.0 $875 -5747063530358226252\n", + "2022-10-25 $360970 163 buy call 2022-12-16 278.5 288.0 $1038 -2084687046129293756\n", + "2022-10-25 $360016 164 buy call 2022-12-16 278.5 290.0 $954 -4764079540216446643\n", + "2022-10-25 $358009 165 buy call 2022-12-16 278.5 270.0 $2007 -3594388197421461614\n", + "2022-10-25 $356250 166 buy call 2022-12-16 278.5 274.0 $1759 -155223888494776703\n", + "2022-10-25 $354550 167 buy call 2022-12-16 278.5 275.0 $1700 -7204560038848736524\n", + "2022-10-25 $353021 168 buy call 2022-12-16 278.5 278.0 $1529 2726406605652151824\n", + "2022-10-25 $351599 169 buy call 2022-12-16 278.5 280.0 $1422 917598223394476292\n", + "2022-10-25 $350281 170 buy call 2022-12-16 278.5 282.0 $1318 4645251910698498663\n", + "2022-10-25 $349108 171 buy call 2022-12-16 278.5 285.0 $1173 550281885569463008\n", + "2022-10-25 $347228 172 buy call 2022-12-16 278.5 272.0 $1880 -2067610415214658255\n", + "2022-10-25 $346559 173 buy call 2022-12-02 278.5 292.0 $669 -3129878756074268571\n", + "2022-10-25 $344838 174 buy call 2022-12-30 278.5 277.0 $1721 -2332706916085824444\n", + "2022-10-25 $340612 175 buy call 2023-09-15 278.5 270.0 $4226 -6271817321904450254\n", + "2022-10-25 $339440 176 buy call 2022-11-07 278.5 272.0 $1172 -961765620242763950\n", + "2022-10-25 $338455 177 buy call 2022-11-07 278.5 275.0 $985 8741135160745159127\n", + "2022-10-25 $337962 178 buy call 2022-11-07 278.5 285.0 $493 -4195200456956455424\n", + "2022-10-25 $337638 179 buy call 2022-11-07 278.5 290.0 $324 -125043051336166122\n", + "2022-10-25 $336802 180 buy call 2022-11-25 278.5 285.0 $836 6563295118271537647\n", + "2022-10-25 $336009 181 buy call 2022-11-25 278.5 286.0 $793 7245081103047016678\n", + "2022-10-25 $335374 182 buy call 2022-11-25 278.5 290.0 $635 2627118576116836246\n", + "2022-10-25 $334913 183 buy call 2022-11-11 278.5 290.0 $461 7237603872384551176\n", + "2022-10-25 $334267 184 buy call 2022-11-11 278.5 285.0 $646 842034850875621952\n", + "2022-10-25 $333422 185 buy call 2022-11-09 278.5 279.0 $845 -4546321375210856713\n", + "2022-10-25 $332965 186 buy call 2022-11-09 278.5 288.0 $457 3228286002487578103\n", + "2022-10-25 $331261 187 buy call 2022-11-18 278.5 268.0 $1704 -7839459796581133330\n", + "2022-10-25 $329691 188 buy call 2022-11-18 278.5 270.0 $1570 -1607911786337034625\n", + "2022-10-25 $328251 189 buy call 2022-11-18 278.5 272.0 $1440 -974756379801818807\n", + "2022-10-25 $326873 190 buy call 2022-11-18 278.5 273.0 $1378 6033530205496678650\n", + "2022-10-25 $325557 191 buy call 2022-11-18 278.5 274.0 $1316 -8121172518493735020\n", + "2022-10-25 $324299 192 buy call 2022-11-18 278.5 275.0 $1258 -4498749692485126514\n", + "2022-10-25 $323100 193 buy call 2022-11-18 278.5 276.0 $1199 477973311982399474\n", + "2022-10-25 $321958 194 buy call 2022-11-18 278.5 277.0 $1142 19867556885468969\n", + "2022-10-25 $320871 195 buy call 2022-11-18 278.5 278.0 $1087 -1307789110961980279\n", + "2022-10-25 $319837 196 buy call 2022-11-18 278.5 279.0 $1034 1821006755569634749\n", + "2022-10-25 $318855 197 buy call 2022-11-18 278.5 280.0 $982 6427182927765744691\n", + "2022-10-25 $317972 198 buy call 2022-11-18 278.5 282.0 $883 -4039992270953244391\n", + "2022-10-25 $317180 199 buy call 2022-11-18 278.5 284.0 $792 -7536821005313099519\n", + "2022-10-25 $316432 200 buy call 2022-11-18 278.5 285.0 $748 -181730832834843200\n", + "2022-10-25 $315726 201 buy call 2022-11-18 278.5 286.0 $706 8742785167123794569\n", + "2022-10-25 $315060 202 buy call 2022-11-18 278.5 287.0 $666 1187623999036233775\n", + "2022-10-25 $314432 203 buy call 2022-11-18 278.5 288.0 $628 483872612812141710\n", + "2022-10-25 $313842 204 buy call 2022-11-18 278.5 289.0 $590 -4638284269343254259\n", + "2022-10-25 $313286 205 buy call 2022-11-18 278.5 290.0 $556 -361387525564111925\n", + "2022-10-25 $312766 206 buy call 2022-11-18 278.5 291.0 $520 -2000733372459795569\n", + "2022-10-25 $312278 207 buy call 2022-11-18 278.5 292.0 $488 6473231594839457753\n", + "2022-10-25 $311340 208 buy call 2022-11-16 278.5 280.0 $938 4687147715778604491\n", + "2022-10-25 $310500 209 buy call 2022-11-16 278.5 282.0 $840 2577409463187862423\n", + "2022-10-25 $309347 210 buy call 2022-11-16 278.5 276.0 $1153 5483395522505771639\n", + "2022-10-26 $312302 209 sell call 2023-03-17 284.27 275.0 $2955 -3723646979394412019\n", + "2022-10-26 $310997 210 buy call 2023-01-20 284.27 295.0 $1305 -8836678128190179251\n", + "2022-10-26 $313062 209 sell call 2023-01-20 284.27 280.0 $2065 -8669530724246736038\n", + "2022-10-26 $310981 210 buy call 2023-01-20 284.27 280.0 $2081 -8669530724246736038\n", + "2022-10-26 $309126 211 buy call 2023-01-20 284.27 284.0 $1855 457819741061271373\n", + "2022-10-26 $307327 212 buy call 2023-01-20 284.27 285.0 $1799 -7887963830578049348\n", + "2022-10-26 $305684 213 buy call 2023-01-20 284.27 288.0 $1643 -4448148512206344848\n", + "2022-10-26 $304143 214 buy call 2023-01-20 284.27 290.0 $1541 -4442965376304320374\n", + "2022-10-26 $302181 215 buy call 2022-12-16 284.27 276.0 $1962 -6375050711900040320\n", + "2022-10-26 $300340 216 buy call 2022-12-16 284.27 278.0 $1841 2726406605652151824\n", + "2022-10-26 $302039 215 sell call 2022-12-16 284.27 280.0 $1699 917598223394476292\n", + "2022-10-26 $300324 216 buy call 2022-12-16 284.27 280.0 $1715 917598223394476292\n", + "2022-10-26 $301906 215 sell call 2022-12-16 284.27 282.0 $1582 4645251910698498663\n", + "2022-10-26 $300308 216 buy call 2022-12-16 284.27 282.0 $1598 4645251910698498663\n", + "2022-10-26 $298823 217 buy call 2022-12-16 284.27 284.0 $1485 5757176003266485228\n", + "2022-10-26 $297391 218 buy call 2022-12-16 284.27 285.0 $1432 550281885569463008\n", + "2022-10-26 $296012 219 buy call 2022-12-16 284.27 286.0 $1379 -1530621522014759350\n", + "2022-10-26 $294736 220 buy call 2022-12-16 284.27 288.0 $1276 -2084687046129293756\n", + "2022-10-26 $293557 221 buy call 2022-12-16 284.27 290.0 $1179 -4764079540216446643\n", + "2022-10-26 $292558 222 buy call 2022-12-16 284.27 294.0 $999 -5642269663567022965\n", + "2022-10-26 $291602 223 buy call 2022-12-16 284.27 295.0 $956 3597106894467582117\n", + "2022-10-26 $290765 224 buy call 2022-12-16 284.27 298.0 $837 -8896352003593161136\n", + "2022-10-26 $292773 223 sell call 2022-12-16 284.27 275.0 $2008 -7204560038848736524\n", + "2022-10-26 $290742 224 buy call 2022-12-16 284.27 275.0 $2031 -7204560038848736524\n", + "2022-10-26 $292949 223 sell call 2022-12-16 284.27 272.0 $2207 -2067610415214658255\n", + "2022-10-26 $295291 222 sell call 2022-12-16 284.27 270.0 $2342 -3594388197421461614\n", + "2022-10-26 $297993 221 sell call 2022-12-16 284.27 265.0 $2702 1073682840794122581\n", + "2022-10-26 $300459 220 sell call 2022-12-30 284.27 270.0 $2466 2526756837114956680\n", + "2022-10-26 $302725 219 sell call 2022-12-30 284.27 273.0 $2266 -4265698174745681283\n", + "2022-10-26 $300564 220 buy call 2022-12-30 284.27 275.0 $2161 3741180314341732271\n", + "2022-10-26 $298465 221 buy call 2022-12-30 284.27 276.0 $2099 -955849840024482565\n", + "2022-10-26 $296430 222 buy call 2022-12-30 284.27 277.0 $2035 -2332706916085824444\n", + "2022-10-26 $294577 223 buy call 2022-12-30 284.27 280.0 $1853 -3819199482572172479\n", + "2022-10-26 $293007 224 buy call 2022-12-30 284.27 285.0 $1570 4334132833160758507\n", + "2022-10-26 $293953 223 sell call 2022-11-04 284.27 280.0 $946 -6326669781716189501\n", + "2022-10-26 $294839 222 sell call 2022-11-04 284.27 281.0 $886 7282057016072317092\n", + "2022-10-26 $296118 221 sell call 2022-11-04 284.27 275.0 $1279 -6150156933321753674\n", + "2022-10-26 $297856 220 sell call 2022-11-04 284.27 269.0 $1738 1478422162735936410\n", + "2022-10-26 $299513 219 sell call 2022-11-04 284.27 270.0 $1657 4572299614265229118\n", + "2022-10-26 $300976 218 sell call 2022-11-04 284.27 272.5 $1463 1676198335055739751\n", + "2022-10-26 $301821 217 sell call 2022-11-02 284.27 280.0 $845 -3913960615271896097\n", + "2022-10-26 $303400 216 sell call 2022-11-02 284.27 270.0 $1579 -4838235372079205287\n", + "2022-10-26 $302386 217 buy call 2022-11-09 284.27 281.0 $1014 -4228725007815669968\n", + "2022-10-26 $301593 218 buy call 2022-11-09 284.27 285.0 $793 -889180783112600123\n", + "2022-10-26 $303059 217 sell call 2022-11-11 284.27 275.0 $1466 -5062780558273296243\n", + "2022-10-26 $304206 216 sell call 2022-11-11 284.27 280.0 $1147 -532454018516251647\n", + "2022-10-26 $303050 217 buy call 2022-11-11 284.27 280.0 $1156 -532454018516251647\n", + "2022-10-26 $302236 218 buy call 2022-11-23 284.27 290.0 $814 -825930211925599291\n", + "2022-10-26 $301728 219 buy call 2022-11-23 284.27 298.0 $508 -157517133024962704\n", + "2022-10-26 $300515 220 buy call 2022-11-25 284.27 282.5 $1213 -6477764522014282619\n", + "2022-10-26 $299330 221 buy call 2022-11-25 284.27 283.0 $1185 6193395143569328702\n", + "2022-10-26 $298305 222 buy call 2022-11-25 284.27 286.0 $1025 7245081103047016678\n", + "2022-10-26 $297330 223 buy call 2022-11-25 284.27 287.0 $975 -1329856355827045925\n", + "2022-10-26 $296497 224 buy call 2022-11-25 284.27 290.0 $833 2627118576116836246\n", + "2022-10-26 $294818 225 buy call 2022-11-25 284.27 275.0 $1679 8125136746172051339\n", + "2022-10-26 $293674 226 buy call 2022-11-30 284.27 285.0 $1144 8203409680722478036\n", + "2022-10-26 $292418 227 buy call 2022-12-02 284.27 284.0 $1256 217928762087142160\n", + "2022-10-26 $294616 226 sell call 2022-12-02 284.27 269.0 $2198 3836931226224029363\n", + "2022-10-26 $296671 225 sell call 2022-12-02 284.27 271.0 $2055 2895125495144867791\n", + "2022-10-26 $296164 226 buy call 2022-11-14 284.27 294.0 $507 231266489145333344\n", + "2022-10-26 $295223 227 buy call 2022-11-16 284.27 285.0 $941 7669492490761501475\n", + "2022-10-26 $294101 228 buy call 2022-11-14 284.27 281.0 $1122 -9016105822683923972\n", + "2022-10-26 $293728 229 buy call 2022-11-11 284.27 297.5 $373 4391805261678744631\n", + "2022-10-26 $293340 230 buy call 2022-11-11 284.27 297.0 $388 -3425672525479126670\n", + "2022-10-26 $292465 231 buy call 2022-11-11 284.27 285.0 $875 842034850875621952\n", + "2022-10-26 $291825 232 buy call 2022-11-11 284.27 290.0 $640 7237603872384551176\n", + "2022-10-26 $291374 233 buy call 2022-11-11 284.27 295.0 $451 8395295739036172194\n", + "2022-10-26 $290956 234 buy call 2022-11-11 284.27 296.0 $418 4288413185511891184\n", + "2022-10-26 $293848 233 sell call 2022-11-18 284.27 258.0 $2892 913866598030421642\n", + "2022-10-26 $296569 232 sell call 2022-11-18 284.27 260.0 $2721 8906389856391481883\n", + "2022-10-26 $298881 231 sell call 2022-11-18 284.27 265.0 $2312 7908255493722771082\n", + "2022-10-26 $300960 230 sell call 2022-11-18 284.27 268.0 $2079 -7839459796581133330\n", + "2022-10-26 $302889 229 sell call 2022-11-18 284.27 270.0 $1929 -1607911786337034625\n", + "2022-10-26 $304674 228 sell call 2022-11-18 284.27 272.0 $1785 -974756379801818807\n", + "2022-10-26 $306388 227 sell call 2022-11-18 284.27 273.0 $1714 6033530205496678650\n", + "2022-10-26 $305939 228 buy call 2022-11-18 284.27 298.0 $449 -4329449836214327381\n", + "2022-10-26 $307584 227 sell call 2022-11-18 284.27 274.0 $1645 -8121172518493735020\n", + "2022-10-26 $305930 228 buy call 2022-11-18 284.27 274.0 $1654 -8121172518493735020\n", + "2022-10-26 $305417 229 buy call 2022-11-18 284.27 296.0 $513 3862707051980305842\n", + "2022-10-26 $304869 230 buy call 2022-11-18 284.27 295.0 $548 -2234518341321605911\n", + "2022-10-26 $304247 231 buy call 2022-11-18 284.27 293.0 $622 -4262486367369753786\n", + "2022-10-26 $302793 232 buy call 2022-11-18 284.27 277.0 $1454 19867556885468969\n", + "2022-10-26 $304176 231 sell call 2022-11-18 284.27 278.0 $1383 -1307789110961980279\n", + "2022-10-26 $302786 232 buy call 2022-11-18 284.27 278.0 $1390 -1307789110961980279\n", + "2022-10-26 $301458 233 buy call 2022-11-18 284.27 279.0 $1328 1821006755569634749\n", + "2022-10-26 $302718 232 sell call 2022-11-18 284.27 280.0 $1260 6427182927765744691\n", + "2022-10-26 $301452 233 buy call 2022-11-18 284.27 280.0 $1266 6427182927765744691\n", + "2022-10-26 $300868 234 buy call 2022-11-18 284.27 294.0 $584 -7282596354530692168\n", + "2022-10-26 $302011 233 sell call 2022-11-18 284.27 282.0 $1143 -4039992270953244391\n", + "2022-10-26 $300862 234 buy call 2022-11-18 284.27 282.0 $1149 -4039992270953244391\n", + "2022-10-26 $299769 235 buy call 2022-11-18 284.27 283.0 $1093 -8791301265570216374\n", + "2022-10-26 $301280 234 sell call 2022-11-18 284.27 276.0 $1511 477973311982399474\n", + "2022-10-26 $299761 235 buy call 2022-11-18 284.27 276.0 $1519 477973311982399474\n", + "2022-10-26 $298723 236 buy call 2022-11-18 284.27 284.0 $1038 -7536821005313099519\n", + "2022-10-26 $297789 237 buy call 2022-11-18 284.27 286.0 $934 8742785167123794569\n", + "2022-10-26 $296904 238 buy call 2022-11-18 284.27 287.0 $885 1187623999036233775\n", + "2022-10-26 $296067 239 buy call 2022-11-18 284.27 288.0 $837 483872612812141710\n", + "2022-10-26 $295321 240 buy call 2022-11-18 284.27 290.0 $746 -361387525564111925\n", + "2022-10-26 $294618 241 buy call 2022-11-18 284.27 291.0 $703 -2000733372459795569\n", + "2022-10-26 $293956 242 buy call 2022-11-18 284.27 292.0 $662 6473231594839457753\n", + "2022-10-26 $292971 243 buy call 2022-11-18 284.27 285.0 $985 -181730832834843200\n", + "2022-10-26 $294549 242 sell call 2022-11-18 284.27 275.0 $1578 -4498749692485126514\n", + "2022-10-26 $292964 243 buy call 2022-11-18 284.27 275.0 $1585 -4498749692485126514\n", + "2022-10-27 $290713 244 buy call 2023-02-17 277.91 275.0 $2251 8708542717822682599\n", + "2022-10-27 $292927 243 sell call 2023-03-17 277.91 280.0 $2214 -7698722874639157737\n", + "2022-10-27 $290956 244 buy call 2023-03-17 277.91 285.0 $1971 6613359131259888796\n", + "2022-10-27 $289226 245 buy call 2023-03-17 277.91 290.0 $1730 -2672548755063685956\n", + "2022-10-27 $291438 244 sell call 2023-01-20 277.91 270.0 $2212 -7728522246720014783\n", + "2022-10-27 $289216 245 buy call 2023-01-20 277.91 270.0 $2222 -7728522246720014783\n", + "2022-10-27 $291123 244 sell call 2023-01-20 277.91 275.0 $1907 2885981028029976842\n", + "2022-10-27 $289199 245 buy call 2023-01-20 277.91 275.0 $1924 2885981028029976842\n", + "2022-10-27 $287803 246 buy call 2023-01-20 277.91 285.0 $1396 -7887963830578049348\n", + "2022-10-27 $286632 247 buy call 2023-01-20 277.91 290.0 $1171 -4442965376304320374\n", + "2022-10-27 $288270 246 sell call 2023-01-20 277.91 280.0 $1638 -8669530724246736038\n", + "2022-10-27 $286623 247 buy call 2023-01-20 277.91 280.0 $1647 -8669530724246736038\n", + "2022-10-27 $289209 246 sell call 2023-03-31 277.91 275.0 $2586 -7964148652176529988\n", + "2022-10-27 $287816 247 buy call 2022-12-16 277.91 278.0 $1393 2726406605652151824\n", + "2022-10-27 $289092 246 sell call 2022-12-16 277.91 280.0 $1276 917598223394476292\n", + "2022-10-27 $287802 247 buy call 2022-12-16 277.91 280.0 $1290 917598223394476292\n", + "2022-10-27 $286614 248 buy call 2022-12-16 277.91 282.0 $1188 4645251910698498663\n", + "2022-10-27 $287688 247 sell call 2022-12-16 277.91 284.0 $1074 5757176003266485228\n", + "2022-10-27 $286598 248 buy call 2022-12-16 277.91 284.0 $1090 5757176003266485228\n", + "2022-10-27 $285554 249 buy call 2022-12-16 277.91 285.0 $1044 550281885569463008\n", + "2022-10-27 $284553 250 buy call 2022-12-16 277.91 286.0 $1001 -1530621522014759350\n", + "2022-10-27 $283639 251 buy call 2022-12-16 277.91 288.0 $914 -2084687046129293756\n", + "2022-10-27 $282803 252 buy call 2022-12-16 277.91 290.0 $836 -4764079540216446643\n", + "2022-10-27 $281295 253 buy call 2022-12-16 277.91 276.0 $1508 -6375050711900040320\n", + "2022-10-27 $282842 252 sell call 2022-12-16 277.91 275.0 $1547 -7204560038848736524\n", + "2022-10-27 $281279 253 buy call 2022-12-16 277.91 275.0 $1563 -7204560038848736524\n", + "2022-10-27 $282881 252 sell call 2022-12-16 277.91 274.0 $1602 -155223888494776703\n", + "2022-10-27 $281258 253 buy call 2022-12-16 277.91 274.0 $1623 -155223888494776703\n", + "2022-10-27 $282981 252 sell call 2022-12-16 277.91 272.0 $1723 -2067610415214658255\n", + "2022-10-27 $285230 251 sell call 2022-12-16 277.91 264.0 $2249 -8339808055172123839\n", + "2022-10-27 $287078 250 sell call 2022-12-16 277.91 270.0 $1848 -3594388197421461614\n", + "2022-10-27 $289055 249 sell call 2022-12-30 277.91 270.0 $1977 2526756837114956680\n", + "2022-10-27 $287633 250 buy call 2022-12-30 277.91 280.0 $1422 -3819199482572172479\n", + "2022-10-27 $282033 251 buy call 2024-06-21 277.91 270.0 $5600 -5987330241817797372\n", + "2022-10-27 $282714 250 sell call 2022-11-04 277.91 277.0 $681 -3055941809334182517\n", + "2022-10-27 $283368 249 sell call 2022-11-04 277.91 277.5 $654 -7297759770314652226\n", + "2022-10-27 $283996 248 sell call 2022-11-04 277.91 278.0 $628 -6035327545923590969\n", + "2022-10-27 $284329 247 sell call 2022-11-04 277.91 285.0 $333 -4128797976063386596\n", + "2022-10-27 $285120 246 sell call 2022-11-04 277.91 275.0 $791 -6150156933321753674\n", + "2022-10-27 $286097 245 sell call 2022-11-04 277.91 272.0 $977 -5031668432470788029\n", + "2022-10-27 $286949 244 sell call 2022-11-04 277.91 274.0 $852 -6462536808390952457\n", + "2022-10-27 $287377 243 sell call 2022-11-02 277.91 280.0 $428 -3913960615271896097\n", + "2022-10-27 $286140 244 buy call 2022-11-09 277.91 270.0 $1237 -6819524048052529383\n", + "2022-10-27 $285385 245 buy call 2022-11-09 277.91 278.0 $755 3049979049311806239\n", + "2022-10-27 $284729 246 buy call 2022-11-09 277.91 280.0 $656 4581535789789910223\n", + "2022-10-27 $285332 245 sell call 2022-11-09 277.91 281.0 $603 -4228725007815669968\n", + "2022-10-27 $284809 246 buy call 2022-11-09 277.91 283.0 $523 -820479332221711335\n", + "2022-10-27 $284326 247 buy call 2022-11-09 277.91 284.0 $483 6379003209647495695\n", + "2022-10-27 $284766 246 sell call 2022-11-09 277.91 285.0 $440 -889180783112600123\n", + "2022-10-27 $284480 247 buy call 2022-11-09 277.91 290.0 $286 4100161148577295966\n", + "2022-10-27 $285789 246 sell call 2022-11-11 277.91 270.0 $1309 -6468488736644417928\n", + "2022-10-27 $286617 245 sell call 2022-11-07 277.91 275.0 $828 8741135160745159127\n", + "2022-10-27 $287333 244 sell call 2022-11-07 277.91 277.0 $716 465164078192308987\n", + "2022-10-27 $288196 243 sell call 2022-11-11 277.91 277.5 $863 7033268783072565083\n", + "2022-10-27 $287352 244 buy call 2022-11-11 277.91 278.0 $844 -3733389839368495255\n", + "2022-10-27 $288089 243 sell call 2022-11-11 277.91 280.0 $737 -532454018516251647\n", + "2022-10-27 $287347 244 buy call 2022-11-11 277.91 280.0 $742 -532454018516251647\n", + "2022-10-27 $286248 245 buy call 2022-11-25 277.91 277.0 $1099 -5795085988334647449\n", + "2022-10-27 $285293 246 buy call 2022-11-30 277.91 281.0 $955 -8033437603488998490\n", + "2022-10-27 $284386 247 buy call 2022-11-30 277.91 282.0 $907 3736419917306016960\n", + "2022-10-27 $283613 248 buy call 2022-11-30 277.91 285.0 $773 8203409680722478036\n", + "2022-10-27 $284399 247 sell call 2022-11-11 277.91 279.0 $786 -3778012875009230281\n", + "2022-10-27 $283530 248 buy call 2022-12-02 277.91 284.0 $869 217928762087142160\n", + "2022-10-27 $282612 249 buy call 2022-12-02 277.91 283.0 $918 -8623772185516414738\n", + "2022-10-27 $284233 248 sell call 2022-12-02 277.91 270.0 $1621 6717528384130915966\n", + "2022-10-27 $283064 249 buy call 2022-12-02 277.91 278.0 $1169 -6679887394940872439\n", + "2022-10-27 $282000 250 buy call 2022-12-02 277.91 280.0 $1064 -3172360811413108490\n", + "2022-10-27 $280944 251 buy call 2022-11-30 277.91 279.0 $1056 -3733600976379171643\n", + "2022-10-27 $280230 252 buy call 2022-11-16 277.91 282.0 $714 2577409463187862423\n", + "2022-10-27 $279555 253 buy call 2022-11-14 277.91 282.0 $675 -4262173273269517398\n", + "2022-10-27 $280244 252 sell call 2022-11-11 277.91 281.0 $689 -8976294017001000978\n", + "2022-10-27 $279719 253 buy call 2022-11-11 277.91 285.0 $525 842034850875621952\n", + "2022-10-27 $279363 254 buy call 2022-11-11 277.91 290.0 $356 7237603872384551176\n", + "2022-10-27 $281509 253 sell call 2022-11-18 277.91 260.0 $2146 8906389856391481883\n", + "2022-10-27 $283065 252 sell call 2022-11-18 277.91 268.0 $1556 -7839459796581133330\n", + "2022-10-27 $284487 251 sell call 2022-11-18 277.91 270.0 $1422 -1607911786337034625\n", + "2022-10-27 $283056 252 buy call 2022-11-18 277.91 270.0 $1431 -1607911786337034625\n", + "2022-10-27 $284352 251 sell call 2022-11-18 277.91 272.0 $1296 -974756379801818807\n", + "2022-10-27 $285586 250 sell call 2022-11-18 277.91 273.0 $1234 6033530205496678650\n", + "2022-10-27 $286701 249 sell call 2022-11-18 277.91 275.0 $1115 -4498749692485126514\n", + "2022-10-27 $285579 250 buy call 2022-11-18 277.91 275.0 $1122 -4498749692485126514\n", + "2022-10-27 $286753 249 sell call 2022-11-18 277.91 274.0 $1174 -8121172518493735020\n", + "2022-10-27 $285743 250 buy call 2022-11-18 277.91 277.0 $1010 19867556885468969\n", + "2022-10-27 $286693 249 sell call 2022-11-18 277.91 278.0 $950 -1307789110961980279\n", + "2022-10-27 $285737 250 buy call 2022-11-18 277.91 278.0 $956 -1307789110961980279\n", + "2022-10-27 $284833 251 buy call 2022-11-18 277.91 279.0 $904 1821006755569634749\n", + "2022-10-27 $284028 252 buy call 2022-11-18 277.91 281.0 $805 4946709505231209731\n", + "2022-10-27 $284782 251 sell call 2022-11-18 277.91 282.0 $754 -4039992270953244391\n", + "2022-10-27 $284023 252 buy call 2022-11-18 277.91 282.0 $759 -4039992270953244391\n", + "2022-10-27 $283309 253 buy call 2022-11-18 277.91 283.0 $714 -8791301265570216374\n", + "2022-10-27 $283975 252 sell call 2022-11-18 277.91 284.0 $666 -7536821005313099519\n", + "2022-10-27 $283305 253 buy call 2022-11-18 277.91 284.0 $670 -7536821005313099519\n", + "2022-10-27 $284154 252 sell call 2022-11-18 277.91 280.0 $849 6427182927765744691\n", + "2022-10-27 $283300 253 buy call 2022-11-18 277.91 280.0 $854 6427182927765744691\n", + "2022-10-27 $282711 254 buy call 2022-11-18 277.91 286.0 $589 8742785167123794569\n", + "2022-10-27 $282197 255 buy call 2022-11-18 277.91 288.0 $514 483872612812141710\n", + "2022-10-27 $281717 256 buy call 2022-11-18 277.91 289.0 $480 -4638284269343254259\n", + "2022-10-27 $281270 257 buy call 2022-11-18 277.91 290.0 $447 -361387525564111925\n", + "2022-10-27 $281894 256 sell call 2022-11-18 277.91 285.0 $624 -181730832834843200\n", + "2022-10-27 $281265 257 buy call 2022-11-18 277.91 285.0 $629 -181730832834843200\n", + "2022-10-28 $279336 258 buy call 2023-02-17 272.84 275.0 $1929 8708542717822682599\n", + "2022-10-28 $281487 257 sell call 2023-03-17 272.84 275.0 $2151 -3723646979394412019\n", + "2022-10-28 $279316 258 buy call 2023-03-17 272.84 275.0 $2171 -3723646979394412019\n", + "2022-10-28 $278184 259 buy call 2023-01-20 272.84 285.0 $1132 -7887963830578049348\n", + "2022-10-28 $279527 258 sell call 2023-01-20 272.84 280.0 $1343 -8669530724246736038\n", + "2022-10-28 $278174 259 buy call 2023-01-20 272.84 280.0 $1353 -8669530724246736038\n", + "2022-10-28 $276573 260 buy call 2023-01-20 272.84 275.0 $1601 2885981028029976842\n", + "2022-10-28 $278072 259 sell call 2022-12-16 272.84 270.0 $1499 -3594388197421461614\n", + "2022-10-28 $276548 260 buy call 2022-12-16 272.84 270.0 $1524 -3594388197421461614\n", + "2022-10-28 $277935 259 sell call 2022-12-16 272.84 272.0 $1387 -2067610415214658255\n", + "2022-10-28 $276528 260 buy call 2022-12-16 272.84 272.0 $1407 -2067610415214658255\n", + "2022-10-28 $277814 259 sell call 2022-12-16 272.84 274.0 $1286 -155223888494776703\n", + "2022-10-28 $276511 260 buy call 2022-12-16 272.84 274.0 $1303 -155223888494776703\n", + "2022-10-28 $277746 259 sell call 2022-12-16 272.84 275.0 $1235 -7204560038848736524\n", + "2022-10-28 $276500 260 buy call 2022-12-16 272.84 275.0 $1246 -7204560038848736524\n", + "2022-10-28 $275304 261 buy call 2022-12-16 272.84 276.0 $1196 -6375050711900040320\n", + "2022-10-28 $274204 262 buy call 2022-12-16 272.84 278.0 $1100 2726406605652151824\n", + "2022-10-28 $275193 261 sell call 2022-12-16 272.84 280.0 $989 917598223394476292\n", + "2022-10-28 $274188 262 buy call 2022-12-16 272.84 280.0 $1005 917598223394476292\n", + "2022-10-28 $273265 263 buy call 2022-12-16 272.84 282.0 $923 4645251910698498663\n", + "2022-10-28 $275066 262 sell call 2022-12-16 272.84 265.0 $1801 1073682840794122581\n", + "2022-10-28 $274303 263 buy call 2022-12-16 272.84 286.0 $763 -1530621522014759350\n", + "2022-10-28 $273501 264 buy call 2022-12-16 272.84 285.0 $802 550281885569463008\n", + "2022-10-28 $272368 265 buy call 2022-12-30 272.84 280.0 $1133 -3819199482572172479\n", + "2022-10-28 $272732 264 sell call 2022-11-07 272.84 279.0 $364 -5659782976449786010\n", + "2022-10-28 $273117 263 sell call 2022-11-04 272.84 277.5 $385 -7297759770314652226\n", + "2022-10-28 $273417 262 sell call 2022-11-04 272.84 280.0 $300 -6326669781716189501\n", + "2022-10-28 $273657 261 sell call 2022-11-04 272.84 282.0 $240 674496646722823491\n", + "2022-10-28 $273270 262 buy call 2022-11-14 272.84 284.0 $387 -1232839117202618640\n", + "2022-10-28 $272817 263 buy call 2022-11-14 272.84 282.0 $453 -4262173273269517398\n", + "2022-10-28 $273309 262 sell call 2022-11-11 272.84 280.0 $492 -532454018516251647\n", + "2022-10-28 $272807 263 buy call 2022-11-11 272.84 280.0 $502 -532454018516251647\n", + "2022-10-28 $273829 262 sell call 2022-11-11 272.84 269.0 $1022 4592745553019028841\n", + "2022-10-28 $274683 261 sell call 2022-11-11 272.84 272.0 $854 5645300526340322672\n", + "2022-10-28 $273965 262 buy call 2022-11-11 272.84 275.0 $718 -5062780558273296243\n", + "2022-10-28 $273294 263 buy call 2022-11-11 272.84 276.0 $671 557454637332666230\n", + "2022-10-28 $274044 262 sell call 2022-11-04 272.84 270.0 $750 4572299614265229118\n", + "2022-10-28 $275109 261 sell call 2022-11-04 272.84 265.0 $1065 -7387032130557852314\n", + "2022-10-28 $274132 262 buy call 2022-11-30 272.84 275.0 $977 8938145581470477754\n", + "2022-10-28 $273202 263 buy call 2022-11-30 272.84 276.0 $930 -6718287817495514036\n", + "2022-10-28 $272525 264 buy call 2022-12-02 272.84 283.0 $677 -8623772185516414738\n", + "2022-10-28 $273862 263 sell call 2022-12-02 272.84 269.0 $1337 3836931226224029363\n", + "2022-10-28 $275001 262 sell call 2022-12-02 272.84 272.5 $1139 -7034532564240896214\n", + "2022-10-28 $273840 263 buy call 2022-12-02 272.84 272.5 $1161 -7034532564240896214\n", + "2022-10-28 $272809 264 buy call 2022-12-02 272.84 275.0 $1031 4792115039891829226\n", + "2022-10-28 $274008 263 sell call 2022-11-18 272.84 268.0 $1199 -7839459796581133330\n", + "2022-10-28 $275094 262 sell call 2022-11-18 272.84 270.0 $1086 -1607911786337034625\n", + "2022-10-28 $273998 263 buy call 2022-11-18 272.84 270.0 $1096 -1607911786337034625\n", + "2022-10-28 $272960 264 buy call 2022-11-18 272.84 271.0 $1038 -6816245560534236190\n", + "2022-10-28 $273937 263 sell call 2022-11-18 272.84 272.0 $977 -974756379801818807\n", + "2022-10-28 $272954 264 buy call 2022-11-18 272.84 272.0 $983 -974756379801818807\n", + "2022-10-28 $273878 263 sell call 2022-11-18 272.84 273.0 $924 6033530205496678650\n", + "2022-10-28 $272949 264 buy call 2022-11-18 272.84 273.0 $929 6033530205496678650\n", + "2022-10-28 $273819 263 sell call 2022-11-18 272.84 274.0 $870 -8121172518493735020\n", + "2022-10-28 $272941 264 buy call 2022-11-18 272.84 274.0 $878 -8121172518493735020\n", + "2022-10-28 $273762 263 sell call 2022-11-18 272.84 275.0 $821 -4498749692485126514\n", + "2022-10-28 $272934 264 buy call 2022-11-18 272.84 275.0 $828 -4498749692485126514\n", + "2022-10-28 $272154 265 buy call 2022-11-18 272.84 276.0 $780 477973311982399474\n", + "2022-10-28 $271421 266 buy call 2022-11-18 272.84 277.0 $733 19867556885468969\n", + "2022-10-28 $270732 267 buy call 2022-11-18 272.84 278.0 $689 -1307789110961980279\n", + "2022-10-28 $270085 268 buy call 2022-11-18 272.84 279.0 $647 1821006755569634749\n", + "2022-10-28 $270685 267 sell call 2022-11-18 272.84 280.0 $600 6427182927765744691\n", + "2022-10-28 $270079 268 buy call 2022-11-18 272.84 280.0 $606 6427182927765744691\n", + "2022-10-28 $269512 269 buy call 2022-11-18 272.84 281.0 $567 4946709505231209731\n", + "2022-10-28 $270035 268 sell call 2022-11-18 272.84 282.0 $523 -4039992270953244391\n", + "2022-10-28 $269505 269 buy call 2022-11-18 272.84 282.0 $530 -4039992270953244391\n", + "2022-10-28 $269011 270 buy call 2022-11-18 272.84 283.0 $494 -8791301265570216374\n", + "2022-10-28 $268551 271 buy call 2022-11-18 272.84 284.0 $460 -7536821005313099519\n", + "2022-10-28 $269937 270 sell call 2022-11-18 272.84 265.0 $1386 7908255493722771082\n", + "2022-10-28 $269509 271 buy call 2022-11-18 272.84 285.0 $428 -181730832834843200\n", + "2022-10-28 $271238 270 sell call 2022-11-18 272.84 260.0 $1729 8906389856391481883\n", + "2022-10-28 $270841 271 buy call 2022-11-18 272.84 286.0 $397 8742785167123794569\n", + "2022-10-28 $270350 272 buy call 2022-11-16 272.84 282.0 $491 2577409463187862423\n", + "2022-10-28 $269987 273 buy call 2022-11-16 272.84 286.0 $363 -186230328198046\n", + "2022-10-28 $269182 274 buy call 2022-11-21 272.84 276.0 $805 -8293591488001340579\n", + "2022-10-29 $267595 275 buy call 2023-02-17 281.22 290.0 $1587 -7308459234533168326\n", + "2022-10-29 $266234 276 buy call 2023-02-17 281.22 295.0 $1361 -1904858490236686647\n", + "2022-10-29 $264720 277 buy call 2023-01-20 281.22 285.0 $1514 -7887963830578049348\n", + "2022-10-29 $263354 278 buy call 2023-01-20 281.22 288.0 $1366 -4448148512206344848\n", + "2022-10-29 $262081 279 buy call 2023-01-20 281.22 290.0 $1273 -4442965376304320374\n", + "2022-10-29 $261024 280 buy call 2023-01-20 281.22 295.0 $1057 -8836678128190179251\n", + "2022-10-29 $262796 279 sell call 2023-01-20 281.22 280.0 $1772 -8669530724246736038\n", + "2022-10-29 $261009 280 buy call 2023-01-20 281.22 280.0 $1787 -8669530724246736038\n", + "2022-10-29 $263073 279 sell call 2023-01-20 281.22 275.0 $2064 2885981028029976842\n", + "2022-10-29 $260996 280 buy call 2023-01-20 281.22 275.0 $2077 2885981028029976842\n", + "2022-10-29 $258602 281 buy call 2023-01-20 281.22 270.0 $2394 -7728522246720014783\n", + "2022-10-29 $260960 280 sell call 2023-03-17 281.22 280.0 $2358 -7698722874639157737\n", + "2022-10-29 $258583 281 buy call 2023-03-17 281.22 280.0 $2377 -7698722874639157737\n", + "2022-10-29 $256485 282 buy call 2023-03-17 281.22 285.0 $2098 6613359131259888796\n", + "2022-10-29 $255760 283 buy call 2022-12-16 281.22 295.0 $725 3597106894467582117\n", + "2022-10-29 $254998 284 buy call 2022-12-16 281.22 294.0 $762 -5642269663567022965\n", + "2022-10-29 $254075 285 buy call 2022-12-16 281.22 290.0 $923 -4764079540216446643\n", + "2022-10-29 $256105 284 sell call 2022-12-16 281.22 270.0 $2030 -3594388197421461614\n", + "2022-10-29 $254067 285 buy call 2022-12-16 281.22 270.0 $2038 -3594388197421461614\n", + "2022-10-29 $255963 284 sell call 2022-12-16 281.22 272.0 $1896 -2067610415214658255\n", + "2022-10-29 $257668 283 sell call 2022-12-16 281.22 275.0 $1705 -7204560038848736524\n", + "2022-10-29 $255955 284 buy call 2022-12-16 281.22 275.0 $1713 -7204560038848736524\n", + "2022-10-29 $254303 285 buy call 2022-12-16 281.22 276.0 $1652 -6375050711900040320\n", + "2022-10-29 $252770 286 buy call 2022-12-16 281.22 278.0 $1533 2726406605652151824\n", + "2022-10-29 $254180 285 sell call 2022-12-16 281.22 280.0 $1410 917598223394476292\n", + "2022-10-29 $252763 286 buy call 2022-12-16 281.22 280.0 $1417 917598223394476292\n", + "2022-10-29 $251455 287 buy call 2022-12-16 281.22 282.0 $1308 4645251910698498663\n", + "2022-10-29 $250302 288 buy call 2022-12-16 281.22 285.0 $1153 550281885569463008\n", + "2022-10-29 $249197 289 buy call 2022-12-16 281.22 286.0 $1105 -1530621522014759350\n", + "2022-10-29 $248186 290 buy call 2022-12-16 281.22 288.0 $1011 -2084687046129293756\n", + "2022-10-29 $249954 289 sell call 2022-12-16 281.22 274.0 $1768 -155223888494776703\n", + "2022-10-29 $248178 290 buy call 2022-12-16 281.22 274.0 $1776 -155223888494776703\n", + "2022-10-29 $246622 291 buy call 2022-12-30 281.22 280.0 $1556 -3819199482572172479\n", + "2022-10-29 $245572 292 buy call 2022-12-30 281.22 290.0 $1050 8611073932768885938\n", + "2022-10-29 $239472 293 buy call 2025-01-17 281.22 280.0 $6100 4197828614567299658\n", + "2022-10-29 $243754 292 sell call 2023-09-29 281.22 270.0 $4282 -5790163983412651616\n", + "2022-10-29 $239752 293 buy call 2023-09-15 281.22 275.0 $4002 -7505499312277213632\n", + "2022-10-29 $236582 294 buy call 2023-09-15 281.22 290.0 $3170 5966048400796073090\n", + "2022-10-29 $237757 293 sell call 2022-11-14 281.22 275.0 $1175 -5397385703455772282\n", + "2022-10-29 $236872 294 buy call 2022-11-14 281.22 280.0 $885 -4848604630706718629\n", + "2022-10-29 $236239 295 buy call 2022-11-14 281.22 285.0 $633 -1261932620346589221\n", + "2022-10-29 $235772 296 buy call 2022-11-14 281.22 289.0 $467 -3976558619482820447\n", + "2022-10-29 $235342 297 buy call 2022-11-14 281.22 290.0 $430 5987217772296126564\n", + "2022-10-29 $234946 298 buy call 2022-11-14 281.22 291.0 $396 5697184074316390175\n", + "2022-10-29 $234583 299 buy call 2022-11-14 281.22 292.0 $363 4977791408588781573\n", + "2022-10-29 $234180 300 buy call 2022-11-11 281.22 290.0 $403 7237603872384551176\n", + "2022-10-29 $233811 301 buy call 2022-11-11 281.22 291.0 $369 6852157710967172204\n", + "2022-10-29 $233531 302 buy call 2022-11-11 281.22 294.0 $280 5928323457770989044\n", + "2022-10-29 $233277 303 buy call 2022-11-11 281.22 295.0 $254 8395295739036172194\n", + "2022-10-29 $232837 304 buy call 2022-11-11 281.22 289.0 $440 4906776115060436047\n", + "2022-10-29 $231340 305 buy call 2022-11-11 281.22 270.0 $1497 -6468488736644417928\n", + "2022-10-29 $232487 304 sell call 2022-11-11 281.22 275.0 $1147 -5062780558273296243\n", + "2022-10-29 $231333 305 buy call 2022-11-11 281.22 275.0 $1154 -5062780558273296243\n", + "2022-10-29 $230242 306 buy call 2022-11-11 281.22 276.0 $1091 557454637332666230\n", + "2022-10-29 $229213 307 buy call 2022-11-11 281.22 277.0 $1029 7420115701882644073\n", + "2022-10-29 $230206 306 sell call 2022-11-11 281.22 277.5 $993 7033268783072565083\n", + "2022-10-29 $229295 307 buy call 2022-11-11 281.22 279.0 $911 -3778012875009230281\n", + "2022-10-29 $230145 306 sell call 2022-11-11 281.22 280.0 $850 -532454018516251647\n", + "2022-10-29 $229289 307 buy call 2022-11-11 281.22 280.0 $856 -532454018516251647\n", + "2022-10-29 $228487 308 buy call 2022-11-11 281.22 281.0 $802 -8976294017001000978\n", + "2022-10-29 $227788 309 buy call 2022-11-11 281.22 283.0 $699 1421164412036890487\n", + "2022-10-29 $227137 310 buy call 2022-11-11 281.22 284.0 $651 439006436479680680\n", + "2022-10-29 $226532 311 buy call 2022-11-11 281.22 285.0 $605 842034850875621952\n", + "2022-10-29 $225972 312 buy call 2022-11-11 281.22 286.0 $560 8591795599508818967\n", + "2022-10-29 $225003 313 buy call 2022-11-11 281.22 278.0 $969 -3733389839368495255\n", + "2022-10-29 $225613 312 sell call 2022-11-04 281.22 280.0 $610 -6326669781716189501\n", + "2022-10-29 $226903 311 sell call 2022-11-04 281.22 270.0 $1290 4572299614265229118\n", + "2022-10-29 $228038 310 sell call 2022-11-04 281.22 272.0 $1135 -5031668432470788029\n", + "2022-10-29 $229099 309 sell call 2022-11-04 281.22 273.0 $1061 -4939699302613227784\n", + "2022-10-29 $230089 308 sell call 2022-11-04 281.22 274.0 $990 -6462536808390952457\n", + "2022-10-29 $231010 307 sell call 2022-11-04 281.22 275.0 $921 -6150156933321753674\n", + "2022-10-29 $231768 306 sell call 2022-11-04 281.22 277.5 $758 -7297759770314652226\n", + "2022-10-29 $232495 305 sell call 2022-11-04 281.22 278.0 $727 -6035327545923590969\n", + "2022-10-29 $231950 306 buy call 2022-11-28 281.22 292.0 $545 -2906210350470460081\n", + "2022-10-29 $231473 307 buy call 2022-11-28 281.22 294.0 $477 1818654304646973718\n", + "2022-10-29 $230380 308 buy call 2022-11-28 281.22 280.0 $1093 -4215899562813679210\n", + "2022-10-29 $228860 309 buy call 2022-11-28 281.22 273.0 $1520 14642357348654739\n", + "2022-10-29 $227736 310 buy call 2022-11-25 281.22 279.0 $1124 -922587354806901057\n", + "2022-10-29 $226668 311 buy call 2022-11-25 281.22 280.0 $1068 7950889767710718106\n", + "2022-10-29 $226072 312 buy call 2022-11-25 281.22 290.0 $596 2627118576116836246\n", + "2022-10-29 $227945 311 sell call 2022-12-02 281.22 269.0 $1873 3836931226224029363\n", + "2022-10-29 $229418 310 sell call 2022-12-02 281.22 275.0 $1473 4792115039891829226\n", + "2022-10-29 $227936 311 buy call 2022-12-02 281.22 275.0 $1482 4792115039891829226\n", + "2022-10-29 $226516 312 buy call 2022-12-02 281.22 276.0 $1420 -8067730230280438215\n", + "2022-10-29 $225217 313 buy call 2022-12-02 281.22 278.0 $1299 -6679887394940872439\n", + "2022-10-29 $224695 314 buy call 2022-12-02 281.22 295.0 $522 8096138997840064643\n", + "2022-10-29 $223924 315 buy call 2022-11-18 281.22 284.0 $771 -7536821005313099519\n", + "2022-10-29 $223200 316 buy call 2022-11-18 281.22 285.0 $724 -181730832834843200\n", + "2022-10-29 $222521 317 buy call 2022-11-18 281.22 286.0 $679 8742785167123794569\n", + "2022-10-29 $221886 318 buy call 2022-11-18 281.22 287.0 $635 1187623999036233775\n", + "2022-10-29 $221293 319 buy call 2022-11-18 281.22 288.0 $593 483872612812141710\n", + "2022-10-29 $220740 320 buy call 2022-11-18 281.22 289.0 $553 -4638284269343254259\n", + "2022-10-29 $220225 321 buy call 2022-11-18 281.22 290.0 $515 -361387525564111925\n", + "2022-10-29 $219748 322 buy call 2022-11-18 281.22 291.0 $477 -2000733372459795569\n", + "2022-10-29 $219305 323 buy call 2022-11-18 281.22 292.0 $443 6473231594839457753\n", + "2022-10-29 $218895 324 buy call 2022-11-18 281.22 293.0 $410 -4262486367369753786\n", + "2022-10-29 $218516 325 buy call 2022-11-18 281.22 294.0 $379 -7282596354530692168\n", + "2022-10-29 $218167 326 buy call 2022-11-18 281.22 295.0 $349 -2234518341321605911\n", + "2022-10-29 $217346 327 buy call 2022-11-18 281.22 283.0 $821 -8791301265570216374\n", + "2022-10-29 $218214 326 sell call 2022-11-18 281.22 282.0 $868 -4039992270953244391\n", + "2022-10-29 $217343 327 buy call 2022-11-18 281.22 282.0 $871 -4039992270953244391\n", + "2022-10-29 $216419 328 buy call 2022-11-18 281.22 281.0 $924 4946709505231209731\n", + "2022-10-29 $217394 327 sell call 2022-11-18 281.22 280.0 $975 6427182927765744691\n", + "2022-10-29 $216415 328 buy call 2022-11-18 281.22 280.0 $979 6427182927765744691\n", + "2022-10-29 $218795 327 sell call 2022-11-18 281.22 260.0 $2380 8906389856391481883\n", + "2022-10-29 $220772 326 sell call 2022-11-18 281.22 265.0 $1977 7908255493722771082\n", + "2022-10-29 $219231 327 buy call 2022-11-18 281.22 271.0 $1541 -6816245560534236190\n", + "2022-10-29 $220697 326 sell call 2022-11-18 281.22 272.0 $1466 -974756379801818807\n", + "2022-10-29 $219224 327 buy call 2022-11-18 281.22 272.0 $1473 -974756379801818807\n", + "2022-10-29 $220623 326 sell call 2022-11-18 281.22 273.0 $1399 6033530205496678650\n", + "2022-10-29 $219217 327 buy call 2022-11-18 281.22 273.0 $1406 6033530205496678650\n", + "2022-10-29 $220551 326 sell call 2022-11-18 281.22 274.0 $1334 -8121172518493735020\n", + "2022-10-29 $219211 327 buy call 2022-11-18 281.22 274.0 $1340 -8121172518493735020\n", + "2022-10-29 $220481 326 sell call 2022-11-18 281.22 275.0 $1270 -4498749692485126514\n", + "2022-10-29 $219205 327 buy call 2022-11-18 281.22 275.0 $1276 -4498749692485126514\n", + "2022-10-29 $220413 326 sell call 2022-11-18 281.22 276.0 $1208 477973311982399474\n", + "2022-10-29 $219200 327 buy call 2022-11-18 281.22 276.0 $1213 477973311982399474\n", + "2022-10-29 $218048 328 buy call 2022-11-18 281.22 277.0 $1152 19867556885468969\n", + "2022-10-29 $219135 327 sell call 2022-11-18 281.22 278.0 $1087 -1307789110961980279\n", + "2022-10-29 $218042 328 buy call 2022-11-18 281.22 278.0 $1093 -1307789110961980279\n", + "2022-10-29 $217008 329 buy call 2022-11-18 281.22 279.0 $1034 1821006755569634749\n", + "2022-10-29 $218613 328 sell call 2022-11-18 281.22 270.0 $1605 -1607911786337034625\n", + "2022-10-29 $217000 329 buy call 2022-11-18 281.22 270.0 $1613 -1607911786337034625\n", + "2022-10-29 $219724 328 sell call 2022-11-18 281.22 256.0 $2724 -6192491243933346589\n", + "2022-10-29 $221213 327 sell call 2022-11-16 281.22 271.0 $1489 -7734068778836511259\n", + "2022-10-29 $222436 326 sell call 2022-11-16 281.22 275.0 $1223 -6022855116956084772\n", + "2022-10-29 $221503 327 buy call 2022-11-16 281.22 280.0 $933 4687147715778604491\n", + "2022-10-29 $221030 328 buy call 2022-11-16 281.22 290.0 $473 3970134448676905892\n", + "2022-10-29 $222658 327 sell call 2022-11-21 281.22 270.0 $1628 158118858714388876\n", + "2022-10-29 $224216 326 sell call 2022-11-21 281.22 271.0 $1558 -3738209053503197294\n", + "2022-10-29 $225706 325 sell call 2022-11-21 281.22 272.0 $1490 471556085566574929\n", + "2022-10-29 $227064 324 sell call 2022-11-21 281.22 274.0 $1358 -8839667178498689574\n", + "2022-10-29 $228358 323 sell call 2022-11-21 281.22 275.0 $1294 -7259949271891200418\n", + "2022-10-29 $229590 322 sell call 2022-11-21 281.22 276.0 $1232 -8293591488001340579\n", + "2022-10-29 $230702 321 sell call 2022-11-21 281.22 278.0 $1112 3947627873429131878\n", + "2022-10-29 $229583 322 buy call 2022-11-21 281.22 278.0 $1119 3947627873429131878\n", + "2022-10-29 $228578 323 buy call 2022-11-21 281.22 280.0 $1005 6834059130784583173\n", + "2022-10-29 $229749 322 sell call 2022-11-21 281.22 277.0 $1171 -9088844704638613535\n", + "2022-10-29 $229339 323 buy call 2022-11-23 281.22 295.0 $410 1572063586625353013\n", + "2022-11-01 $227974 324 buy call 2023-02-17 277.91 290.0 $1365 -7308459234533168326\n", + "2022-11-01 $226375 325 buy call 2023-02-17 277.91 285.0 $1599 8583823527191709477\n", + "2022-11-01 $224242 326 buy call 2023-03-17 277.91 280.0 $2133 -7698722874639157737\n", + "2022-11-01 $222835 327 buy call 2022-12-30 277.91 278.0 $1407 -1516749904700081074\n", + "2022-11-01 $224289 326 sell call 2022-12-30 277.91 277.0 $1454 -2332706916085824444\n", + "2022-11-01 $222935 327 buy call 2022-12-30 277.91 279.0 $1354 -7313769532820709383\n", + "2022-11-01 $221189 328 buy call 2022-12-16 277.91 270.0 $1746 -3594388197421461614\n", + "2022-11-01 $219690 329 buy call 2022-12-16 277.91 274.0 $1499 -155223888494776703\n", + "2022-11-01 $218308 330 buy call 2022-12-16 277.91 276.0 $1382 -6375050711900040320\n", + "2022-11-01 $217038 331 buy call 2022-12-16 277.91 278.0 $1270 2726406605652151824\n", + "2022-11-01 $215874 332 buy call 2022-12-16 277.91 280.0 $1164 917598223394476292\n", + "2022-11-01 $214810 333 buy call 2022-12-16 277.91 282.0 $1064 4645251910698498663\n", + "2022-11-01 $213840 334 buy call 2022-12-16 277.91 284.0 $970 5757176003266485228\n", + "2022-11-01 $212914 335 buy call 2022-12-16 277.91 285.0 $926 550281885569463008\n", + "2022-11-01 $212033 336 buy call 2022-12-16 277.91 286.0 $881 -1530621522014759350\n", + "2022-11-01 $211235 337 buy call 2022-12-16 277.91 288.0 $798 -2084687046129293756\n", + "2022-11-01 $210514 338 buy call 2022-12-16 277.91 290.0 $721 -4764079540216446643\n", + "2022-11-01 $209211 339 buy call 2022-12-30 277.91 280.0 $1303 -3819199482572172479\n", + "2022-11-01 $207391 340 buy call 2023-01-20 277.91 275.0 $1820 2885981028029976842\n", + "2022-11-01 $205741 341 buy call 2023-01-20 277.91 278.0 $1650 -6040412682243780993\n", + "2022-11-01 $204199 342 buy call 2023-01-20 277.91 280.0 $1542 -8669530724246736038\n", + "2022-11-01 $202760 343 buy call 2023-01-20 277.91 282.0 $1439 1905977607716215709\n", + "2022-11-01 $201468 344 buy call 2023-01-20 277.91 285.0 $1292 -7887963830578049348\n", + "2022-11-01 $200222 345 buy call 2023-01-20 277.91 286.0 $1246 7106856780971906116\n", + "2022-11-01 $199066 346 buy call 2023-01-20 277.91 288.0 $1156 -4448148512206344848\n", + "2022-11-01 $197996 347 buy call 2023-01-20 277.91 290.0 $1070 -4442965376304320374\n", + "2022-11-01 $195873 348 buy call 2023-01-20 277.91 270.0 $2123 -7728522246720014783\n", + "2022-11-01 $194944 349 buy call 2022-12-30 277.91 288.0 $929 -6213139931952865217\n", + "2022-11-01 $194056 350 buy call 2022-12-30 277.91 289.0 $888 -2914742052960347170\n", + "2022-11-01 $193209 351 buy call 2022-12-30 277.91 290.0 $847 8611073932768885938\n", + "2022-11-01 $187353 352 buy call 2024-12-20 277.91 275.0 $5856 -4303801928453594331\n", + "2022-11-01 $184205 353 buy call 2023-06-16 277.91 275.0 $3148 -3346163433011142404\n", + "2022-11-01 $179955 354 buy call 2023-12-15 277.91 275.0 $4250 715269514597125379\n", + "2022-11-01 $178632 355 buy call 2022-11-18 277.91 270.0 $1323 -1607911786337034625\n", + "2022-11-01 $177625 356 buy call 2022-11-18 277.91 275.0 $1007 -4498749692485126514\n", + "2022-11-01 $177109 357 buy call 2022-12-02 277.91 290.0 $516 -5716801965743970049\n", + "2022-11-01 $176206 358 buy call 2022-11-28 277.91 279.0 $903 1107562649108600735\n", + "2022-11-01 $175315 359 buy call 2022-11-30 277.91 280.0 $891 5776153412636054438\n", + "2022-11-01 $174247 360 buy call 2022-11-18 277.91 274.0 $1068 -8121172518493735020\n", + "2022-11-01 $173295 361 buy call 2022-11-18 277.91 276.0 $952 477973311982399474\n", + "2022-11-01 $172401 362 buy call 2022-11-18 277.91 277.0 $894 19867556885468969\n", + "2022-11-01 $171559 363 buy call 2022-11-18 277.91 278.0 $842 -1307789110961980279\n", + "2022-11-01 $170770 364 buy call 2022-11-18 277.91 279.0 $789 1821006755569634749\n", + "2022-11-01 $170031 365 buy call 2022-11-18 277.91 280.0 $739 6427182927765744691\n", + "2022-11-01 $169339 366 buy call 2022-11-18 277.91 281.0 $692 4946709505231209731\n", + "2022-11-01 $168695 367 buy call 2022-11-18 277.91 282.0 $644 -4039992270953244391\n", + "2022-11-01 $168092 368 buy call 2022-11-18 277.91 283.0 $603 -8791301265570216374\n", + "2022-11-01 $167531 369 buy call 2022-11-18 277.91 284.0 $561 -7536821005313099519\n", + "2022-11-01 $167011 370 buy call 2022-11-18 277.91 285.0 $520 -181730832834843200\n", + "2022-11-01 $166599 371 buy call 2022-11-18 277.91 288.0 $412 483872612812141710\n", + "2022-11-01 $166219 372 buy call 2022-11-18 277.91 289.0 $380 -4638284269343254259\n", + "2022-11-01 $165871 373 buy call 2022-11-18 277.91 290.0 $348 -361387525564111925\n", + "2022-11-01 $165550 374 buy call 2022-11-18 277.91 291.0 $321 -2000733372459795569\n", + "2022-11-01 $164947 375 buy call 2022-11-25 277.91 285.0 $603 6563295118271537647\n", + "2022-11-02 $167154 374 sell call 2023-03-17 275.04 275.0 $2207 -3723646979394412019\n", + "2022-11-02 $169361 374 sell call 2023-03-17 275.04 275.0 $2207 -3723646979394412019\n", + "2022-11-02 $171304 372 sell call 2023-03-17 275.04 280.0 $1943 -7698722874639157737\n", + "2022-11-02 $173247 372 sell call 2023-03-17 275.04 280.0 $1943 -7698722874639157737\n", + "2022-11-02 $175190 372 sell call 2023-03-17 275.04 280.0 $1943 -7698722874639157737\n", + "2022-11-02 $176884 369 sell call 2023-03-17 275.04 285.0 $1694 6613359131259888796\n", + "2022-11-02 $178578 369 sell call 2023-03-17 275.04 285.0 $1694 6613359131259888796\n", + "2022-11-02 $180046 367 sell call 2023-03-17 275.04 290.0 $1468 -2672548755063685956\n", + "2022-11-02 $181983 366 sell call 2023-02-17 275.04 275.0 $1937 8708542717822682599\n", + "2022-11-02 $183920 366 sell call 2023-02-17 275.04 275.0 $1937 8708542717822682599\n", + "2022-11-02 $185594 364 sell call 2023-02-17 275.04 280.0 $1674 2286388611902682181\n", + "2022-11-02 $187027 363 sell call 2023-02-17 275.04 285.0 $1433 8583823527191709477\n", + "2022-11-02 $188243 362 sell call 2023-02-17 275.04 290.0 $1216 -7308459234533168326\n", + "2022-11-02 $189459 362 sell call 2023-02-17 275.04 290.0 $1216 -7308459234533168326\n", + "2022-11-02 $190480 360 sell call 2023-02-17 275.04 295.0 $1021 -1904858490236686647\n", + "2022-11-02 $193413 359 sell call 2023-06-16 275.04 275.0 $2933 -3346163433011142404\n", + "2022-11-02 $194809 358 sell call 2022-12-30 275.04 275.0 $1396 3741180314341732271\n", + "2022-11-02 $196244 357 sell call 2022-12-16 275.04 272.0 $1435 -2067610415214658255\n", + "2022-11-02 $197679 357 sell call 2022-12-16 275.04 272.0 $1435 -2067610415214658255\n", + "2022-11-02 $199000 355 sell call 2022-12-16 275.04 274.0 $1321 -155223888494776703\n", + "2022-11-02 $200321 355 sell call 2022-12-16 275.04 274.0 $1321 -155223888494776703\n", + "2022-11-02 $201642 355 sell call 2022-12-16 275.04 274.0 $1321 -155223888494776703\n", + "2022-11-02 $202963 355 sell call 2022-12-16 275.04 274.0 $1321 -155223888494776703\n", + "2022-11-02 $204284 355 sell call 2022-12-16 275.04 274.0 $1321 -155223888494776703\n", + "2022-11-02 $205551 350 sell call 2022-12-16 275.04 275.0 $1267 -7204560038848736524\n", + "2022-11-02 $206818 350 sell call 2022-12-16 275.04 275.0 $1267 -7204560038848736524\n", + "2022-11-02 $208085 350 sell call 2022-12-16 275.04 275.0 $1267 -7204560038848736524\n", + "2022-11-02 $209352 350 sell call 2022-12-16 275.04 275.0 $1267 -7204560038848736524\n", + "2022-11-02 $210619 350 sell call 2022-12-16 275.04 275.0 $1267 -7204560038848736524\n", + "2022-11-02 $211832 345 sell call 2022-12-16 275.04 276.0 $1213 -6375050711900040320\n", + "2022-11-02 $213045 345 sell call 2022-12-16 275.04 276.0 $1213 -6375050711900040320\n", + "2022-11-02 $214258 345 sell call 2022-12-16 275.04 276.0 $1213 -6375050711900040320\n", + "2022-11-02 $215471 345 sell call 2022-12-16 275.04 276.0 $1213 -6375050711900040320\n", + "2022-11-02 $216684 345 sell call 2022-12-16 275.04 276.0 $1213 -6375050711900040320\n", + "2022-11-02 $217795 340 sell call 2022-12-16 275.04 278.0 $1111 2726406605652151824\n", + "2022-11-02 $218906 340 sell call 2022-12-16 275.04 278.0 $1111 2726406605652151824\n", + "2022-11-02 $220017 340 sell call 2022-12-16 275.04 278.0 $1111 2726406605652151824\n", + "2022-11-02 $221128 340 sell call 2022-12-16 275.04 278.0 $1111 2726406605652151824\n", + "2022-11-02 $222239 340 sell call 2022-12-16 275.04 278.0 $1111 2726406605652151824\n", + "2022-11-02 $223350 340 sell call 2022-12-16 275.04 278.0 $1111 2726406605652151824\n", + "2022-11-02 $224364 334 sell call 2022-12-16 275.04 280.0 $1014 917598223394476292\n", + "2022-11-02 $225378 334 sell call 2022-12-16 275.04 280.0 $1014 917598223394476292\n", + "2022-11-02 $226392 334 sell call 2022-12-16 275.04 280.0 $1014 917598223394476292\n", + "2022-11-02 $227406 334 sell call 2022-12-16 275.04 280.0 $1014 917598223394476292\n", + "2022-11-02 $228420 334 sell call 2022-12-16 275.04 280.0 $1014 917598223394476292\n", + "2022-11-02 $229434 334 sell call 2022-12-16 275.04 280.0 $1014 917598223394476292\n", + "2022-11-02 $230356 328 sell call 2022-12-16 275.04 282.0 $922 4645251910698498663\n", + "2022-11-02 $231278 328 sell call 2022-12-16 275.04 282.0 $922 4645251910698498663\n", + "2022-11-02 $232200 328 sell call 2022-12-16 275.04 282.0 $922 4645251910698498663\n", + "2022-11-02 $233122 328 sell call 2022-12-16 275.04 282.0 $922 4645251910698498663\n", + "2022-11-02 $234044 328 sell call 2022-12-16 275.04 282.0 $922 4645251910698498663\n", + "2022-11-02 $234966 328 sell call 2022-12-16 275.04 282.0 $922 4645251910698498663\n", + "2022-11-02 $235802 322 sell call 2022-12-16 275.04 284.0 $836 5757176003266485228\n", + "2022-11-02 $236638 322 sell call 2022-12-16 275.04 284.0 $836 5757176003266485228\n", + "2022-11-02 $237474 322 sell call 2022-12-16 275.04 284.0 $836 5757176003266485228\n", + "2022-11-02 $238269 319 sell call 2022-12-16 275.04 285.0 $795 550281885569463008\n", + "2022-11-02 $239064 319 sell call 2022-12-16 275.04 285.0 $795 550281885569463008\n", + "2022-11-02 $239859 319 sell call 2022-12-16 275.04 285.0 $795 550281885569463008\n", + "2022-11-02 $240654 319 sell call 2022-12-16 275.04 285.0 $795 550281885569463008\n", + "2022-11-02 $241449 319 sell call 2022-12-16 275.04 285.0 $795 550281885569463008\n", + "2022-11-02 $242244 319 sell call 2022-12-16 275.04 285.0 $795 550281885569463008\n", + "2022-11-02 $243797 313 sell call 2022-12-16 275.04 270.0 $1553 -3594388197421461614\n", + "2022-11-02 $245350 313 sell call 2022-12-16 275.04 270.0 $1553 -3594388197421461614\n", + "2022-11-02 $246903 313 sell call 2022-12-16 275.04 270.0 $1553 -3594388197421461614\n", + "2022-11-02 $248456 313 sell call 2022-12-16 275.04 270.0 $1553 -3594388197421461614\n", + "2022-11-02 $249212 309 sell call 2022-12-16 275.04 286.0 $756 -1530621522014759350\n", + "2022-11-02 $249968 309 sell call 2022-12-16 275.04 286.0 $756 -1530621522014759350\n", + "2022-11-02 $250724 309 sell call 2022-12-16 275.04 286.0 $756 -1530621522014759350\n", + "2022-11-02 $251480 309 sell call 2022-12-16 275.04 286.0 $756 -1530621522014759350\n", + "2022-11-02 $252236 309 sell call 2022-12-16 275.04 286.0 $756 -1530621522014759350\n", + "2022-11-02 $253578 304 sell call 2022-12-30 275.04 276.0 $1342 -955849840024482565\n", + "2022-11-02 $254260 303 sell call 2022-12-16 275.04 288.0 $682 -2084687046129293756\n", + "2022-11-02 $254942 303 sell call 2022-12-16 275.04 288.0 $682 -2084687046129293756\n", + "2022-11-02 $255624 303 sell call 2022-12-16 275.04 288.0 $682 -2084687046129293756\n", + "2022-11-02 $256306 303 sell call 2022-12-16 275.04 288.0 $682 -2084687046129293756\n", + "2022-11-02 $256988 303 sell call 2022-12-16 275.04 288.0 $682 -2084687046129293756\n", + "2022-11-02 $257537 298 sell call 2022-12-16 275.04 292.0 $549 -5747063530358226252\n", + "2022-11-02 $258149 297 sell call 2022-12-16 275.04 290.0 $612 -4764079540216446643\n", + "2022-11-02 $258761 297 sell call 2022-12-16 275.04 290.0 $612 -4764079540216446643\n", + "2022-11-02 $259373 297 sell call 2022-12-16 275.04 290.0 $612 -4764079540216446643\n", + "2022-11-02 $259985 297 sell call 2022-12-16 275.04 290.0 $612 -4764079540216446643\n", + "2022-11-02 $260597 297 sell call 2022-12-16 275.04 290.0 $612 -4764079540216446643\n", + "2022-11-02 $261086 292 sell call 2022-12-16 275.04 294.0 $489 -5642269663567022965\n", + "2022-11-02 $261575 292 sell call 2022-12-16 275.04 294.0 $489 -5642269663567022965\n", + "2022-11-02 $262036 290 sell call 2022-12-16 275.04 295.0 $461 3597106894467582117\n", + "2022-11-02 $262497 290 sell call 2022-12-16 275.04 295.0 $461 3597106894467582117\n", + "2022-11-02 $262882 288 sell call 2022-12-16 275.04 298.0 $385 -8896352003593161136\n", + "2022-11-02 $264173 287 sell call 2022-12-30 275.04 277.0 $1291 -2332706916085824444\n", + "2022-11-02 $265413 286 sell call 2022-12-30 275.04 278.0 $1240 -1516749904700081074\n", + "2022-11-02 $266603 285 sell call 2022-12-30 275.04 279.0 $1190 -7313769532820709383\n", + "2022-11-02 $268073 284 sell call 2023-01-20 275.04 278.0 $1470 -6040412682243780993\n", + "2022-11-02 $269543 284 sell call 2023-01-20 275.04 278.0 $1470 -6040412682243780993\n", + "2022-11-02 $270913 282 sell call 2023-01-20 275.04 280.0 $1370 -8669530724246736038\n", + "2022-11-02 $272283 282 sell call 2023-01-20 275.04 280.0 $1370 -8669530724246736038\n", + "2022-11-02 $273653 282 sell call 2023-01-20 275.04 280.0 $1370 -8669530724246736038\n", + "2022-11-02 $275023 282 sell call 2023-01-20 275.04 280.0 $1370 -8669530724246736038\n", + "2022-11-02 $276393 282 sell call 2023-01-20 275.04 280.0 $1370 -8669530724246736038\n", + "2022-11-02 $277763 282 sell call 2023-01-20 275.04 280.0 $1370 -8669530724246736038\n", + "2022-11-02 $279036 276 sell call 2023-01-20 275.04 282.0 $1273 1905977607716215709\n", + "2022-11-02 $280309 276 sell call 2023-01-20 275.04 282.0 $1273 1905977607716215709\n", + "2022-11-02 $281490 274 sell call 2023-01-20 275.04 284.0 $1181 457819741061271373\n", + "2022-11-02 $282627 273 sell call 2023-01-20 275.04 285.0 $1137 -7887963830578049348\n", + "2022-11-02 $283764 273 sell call 2023-01-20 275.04 285.0 $1137 -7887963830578049348\n", + "2022-11-02 $284901 273 sell call 2023-01-20 275.04 285.0 $1137 -7887963830578049348\n", + "2022-11-02 $286038 273 sell call 2023-01-20 275.04 285.0 $1137 -7887963830578049348\n", + "2022-11-02 $287175 273 sell call 2023-01-20 275.04 285.0 $1137 -7887963830578049348\n", + "2022-11-02 $288312 273 sell call 2023-01-20 275.04 285.0 $1137 -7887963830578049348\n", + "2022-11-02 $289406 267 sell call 2023-01-20 275.04 286.0 $1094 7106856780971906116\n", + "2022-11-02 $290416 266 sell call 2023-01-20 275.04 288.0 $1010 -4448148512206344848\n", + "2022-11-02 $291426 266 sell call 2023-01-20 275.04 288.0 $1010 -4448148512206344848\n", + "2022-11-02 $292436 266 sell call 2023-01-20 275.04 288.0 $1010 -4448148512206344848\n", + "2022-11-02 $293367 263 sell call 2023-01-20 275.04 290.0 $931 -4442965376304320374\n", + "2022-11-02 $294298 263 sell call 2023-01-20 275.04 290.0 $931 -4442965376304320374\n", + "2022-11-02 $295229 263 sell call 2023-01-20 275.04 290.0 $931 -4442965376304320374\n", + "2022-11-02 $296160 263 sell call 2023-01-20 275.04 290.0 $931 -4442965376304320374\n", + "2022-11-02 $297091 263 sell call 2023-01-20 275.04 290.0 $931 -4442965376304320374\n", + "2022-11-02 $298718 258 sell call 2023-01-20 275.04 275.0 $1627 2885981028029976842\n", + "2022-11-02 $300345 258 sell call 2023-01-20 275.04 275.0 $1627 2885981028029976842\n", + "2022-11-02 $301972 258 sell call 2023-01-20 275.04 275.0 $1627 2885981028029976842\n", + "2022-11-02 $303599 258 sell call 2023-01-20 275.04 275.0 $1627 2885981028029976842\n", + "2022-11-02 $305226 258 sell call 2023-01-20 275.04 275.0 $1627 2885981028029976842\n", + "2022-11-02 $305979 253 sell call 2023-01-20 275.04 295.0 $753 -8836678128190179251\n", + "2022-11-02 $306732 253 sell call 2023-01-20 275.04 295.0 $753 -8836678128190179251\n", + "2022-11-02 $308646 251 sell call 2023-01-20 275.04 270.0 $1914 -7728522246720014783\n", + "2022-11-02 $310560 251 sell call 2023-01-20 275.04 270.0 $1914 -7728522246720014783\n", + "2022-11-02 $312474 251 sell call 2023-01-20 275.04 270.0 $1914 -7728522246720014783\n", + "2022-11-02 $313614 248 sell call 2022-12-30 275.04 280.0 $1140 -3819199482572172479\n", + "2022-11-02 $314754 248 sell call 2022-12-30 275.04 280.0 $1140 -3819199482572172479\n", + "2022-11-02 $315894 248 sell call 2022-12-30 275.04 280.0 $1140 -3819199482572172479\n", + "2022-11-02 $317034 248 sell call 2022-12-30 275.04 280.0 $1140 -3819199482572172479\n", + "2022-11-02 $318174 248 sell call 2022-12-30 275.04 280.0 $1140 -3819199482572172479\n", + "2022-11-02 $319091 243 sell call 2022-12-30 275.04 285.0 $917 4334132833160758507\n", + "2022-11-02 $319888 242 sell call 2022-12-30 275.04 288.0 $797 -6213139931952865217\n", + "2022-11-02 $320649 241 sell call 2022-12-30 275.04 289.0 $761 -2914742052960347170\n", + "2022-11-02 $321374 240 sell call 2022-12-30 275.04 290.0 $725 8611073932768885938\n", + "2022-11-02 $322099 240 sell call 2022-12-30 275.04 290.0 $725 8611073932768885938\n", + "2022-11-02 $327299 238 sell call 2025-01-17 275.04 280.0 $5200 4197828614567299658\n", + "2022-11-02 $332405 237 sell call 2024-06-21 275.04 270.0 $5106 -5987330241817797372\n", + "2022-11-02 $337885 236 sell call 2024-12-20 275.04 275.0 $5480 -4303801928453594331\n", + "2022-11-02 $341662 235 sell call 2023-09-15 275.04 270.0 $3777 -6271817321904450254\n", + "2022-11-02 $345171 234 sell call 2023-09-15 275.04 275.0 $3509 -7505499312277213632\n", + "2022-11-02 $347909 233 sell call 2023-09-15 275.04 290.0 $2738 5966048400796073090\n", + "2022-11-02 $351918 232 sell call 2023-12-15 275.04 275.0 $4009 715269514597125379\n", + "2022-11-02 $352107 231 sell call 2022-11-11 275.04 289.0 $189 4906776115060436047\n", + "2022-11-02 $352275 230 sell call 2022-11-11 275.04 290.0 $168 7237603872384551176\n", + "2022-11-02 $352443 230 sell call 2022-11-11 275.04 290.0 $168 7237603872384551176\n", + "2022-11-02 $352611 230 sell call 2022-11-11 275.04 290.0 $168 7237603872384551176\n", + "2022-11-02 $352779 230 sell call 2022-11-11 275.04 290.0 $168 7237603872384551176\n", + "2022-11-02 $352928 226 sell call 2022-11-11 275.04 291.0 $149 6852157710967172204\n", + "2022-11-02 $353030 225 sell call 2022-11-11 275.04 294.0 $102 5928323457770989044\n", + "2022-11-02 $353108 224 sell call 2022-11-11 275.04 296.0 $78 4288413185511891184\n", + "2022-11-02 $353176 223 sell call 2022-11-11 275.04 297.0 $68 -3425672525479126670\n", + "2022-11-02 $353240 222 sell call 2022-11-11 275.04 297.5 $64 4391805261678744631\n", + "2022-11-02 $353330 221 sell call 2022-11-11 275.04 295.0 $90 8395295739036172194\n", + "2022-11-02 $353420 221 sell call 2022-11-11 275.04 295.0 $90 8395295739036172194\n", + "2022-11-02 $353683 219 sell call 2022-11-11 275.04 286.0 $263 8591795599508818967\n", + "2022-11-02 $353974 218 sell call 2022-11-11 275.04 285.0 $291 842034850875621952\n", + "2022-11-02 $354265 218 sell call 2022-11-11 275.04 285.0 $291 842034850875621952\n", + "2022-11-02 $354556 218 sell call 2022-11-11 275.04 285.0 $291 842034850875621952\n", + "2022-11-02 $354847 218 sell call 2022-11-11 275.04 285.0 $291 842034850875621952\n", + "2022-11-02 $355169 214 sell call 2022-11-11 275.04 284.0 $322 439006436479680680\n", + "2022-11-02 $355525 213 sell call 2022-11-11 275.04 283.0 $356 1421164412036890487\n", + "2022-11-02 $356511 212 sell call 2022-11-11 275.04 270.0 $986 -6468488736644417928\n", + "2022-11-02 $357159 211 sell call 2022-11-11 275.04 276.0 $648 557454637332666230\n", + "2022-11-02 $357807 211 sell call 2022-11-11 275.04 276.0 $648 557454637332666230\n", + "2022-11-02 $358406 209 sell call 2022-11-11 275.04 277.0 $599 7420115701882644073\n", + "2022-11-02 $358960 208 sell call 2022-11-11 275.04 278.0 $554 -3733389839368495255\n", + "2022-11-02 $359514 208 sell call 2022-11-11 275.04 278.0 $554 -3733389839368495255\n", + "2022-11-02 $360023 206 sell call 2022-11-11 275.04 279.0 $509 -3778012875009230281\n", + "2022-11-02 $360490 205 sell call 2022-11-11 275.04 280.0 $467 -532454018516251647\n", + "2022-11-02 $360957 205 sell call 2022-11-11 275.04 280.0 $467 -532454018516251647\n", + "2022-11-02 $361424 205 sell call 2022-11-11 275.04 280.0 $467 -532454018516251647\n", + "2022-11-02 $361891 205 sell call 2022-11-11 275.04 280.0 $467 -532454018516251647\n", + "2022-11-02 $362318 201 sell call 2022-11-11 275.04 281.0 $427 -8976294017001000978\n", + "2022-11-02 $363017 200 sell call 2022-11-11 275.04 275.0 $699 -5062780558273296243\n", + "2022-11-02 $363716 200 sell call 2022-11-11 275.04 275.0 $699 -5062780558273296243\n", + "2022-11-02 $364447 198 sell call 2022-11-16 275.04 276.0 $731 5483395522505771639\n", + "2022-11-02 $364993 197 sell call 2022-11-16 275.04 280.0 $546 4687147715778604491\n", + "2022-11-02 $365539 197 sell call 2022-11-16 275.04 280.0 $546 4687147715778604491\n", + "2022-11-02 $366005 195 sell call 2022-11-16 275.04 282.0 $466 2577409463187862423\n", + "2022-11-02 $366471 195 sell call 2022-11-16 275.04 282.0 $466 2577409463187862423\n", + "2022-11-02 $366937 195 sell call 2022-11-16 275.04 282.0 $466 2577409463187862423\n", + "2022-11-02 $367298 192 sell call 2022-11-16 275.04 285.0 $361 7669492490761501475\n", + "2022-11-02 $367523 191 sell call 2022-11-16 275.04 290.0 $225 3970134448676905892\n", + "2022-11-02 $367853 190 sell call 2022-11-16 275.04 286.0 $330 -186230328198046\n", + "2022-11-02 $369098 189 sell call 2022-11-18 275.04 268.0 $1245 -7839459796581133330\n", + "2022-11-02 $370218 188 sell call 2022-11-18 275.04 270.0 $1120 -1607911786337034625\n", + "2022-11-02 $371338 188 sell call 2022-11-18 275.04 270.0 $1120 -1607911786337034625\n", + "2022-11-02 $372458 188 sell call 2022-11-18 275.04 270.0 $1120 -1607911786337034625\n", + "2022-11-02 $373578 188 sell call 2022-11-18 275.04 270.0 $1120 -1607911786337034625\n", + "2022-11-02 $374698 188 sell call 2022-11-18 275.04 270.0 $1120 -1607911786337034625\n", + "2022-11-02 $375756 183 sell call 2022-11-18 275.04 271.0 $1058 -6816245560534236190\n", + "2022-11-02 $376814 183 sell call 2022-11-18 275.04 271.0 $1058 -6816245560534236190\n", + "2022-11-02 $377812 181 sell call 2022-11-18 275.04 272.0 $998 -974756379801818807\n", + "2022-11-02 $378810 181 sell call 2022-11-18 275.04 272.0 $998 -974756379801818807\n", + "2022-11-02 $379808 181 sell call 2022-11-18 275.04 272.0 $998 -974756379801818807\n", + "2022-11-02 $380749 178 sell call 2022-11-18 275.04 273.0 $941 6033530205496678650\n", + "2022-11-02 $381690 178 sell call 2022-11-18 275.04 273.0 $941 6033530205496678650\n", + "2022-11-02 $382631 178 sell call 2022-11-18 275.04 273.0 $941 6033530205496678650\n", + "2022-11-02 $383464 175 sell call 2022-11-18 275.04 275.0 $833 -4498749692485126514\n", + "2022-11-02 $384297 175 sell call 2022-11-18 275.04 275.0 $833 -4498749692485126514\n", + "2022-11-02 $385130 175 sell call 2022-11-18 275.04 275.0 $833 -4498749692485126514\n", + "2022-11-02 $385963 175 sell call 2022-11-18 275.04 275.0 $833 -4498749692485126514\n", + "2022-11-02 $386796 175 sell call 2022-11-18 275.04 275.0 $833 -4498749692485126514\n", + "2022-11-02 $387629 175 sell call 2022-11-18 275.04 275.0 $833 -4498749692485126514\n", + "2022-11-02 $388411 169 sell call 2022-11-18 275.04 276.0 $782 477973311982399474\n", + "2022-11-02 $389193 169 sell call 2022-11-18 275.04 276.0 $782 477973311982399474\n", + "2022-11-02 $389975 169 sell call 2022-11-18 275.04 276.0 $782 477973311982399474\n", + "2022-11-02 $390757 169 sell call 2022-11-18 275.04 276.0 $782 477973311982399474\n", + "2022-11-02 $391539 169 sell call 2022-11-18 275.04 276.0 $782 477973311982399474\n", + "2022-11-02 $392272 164 sell call 2022-11-18 275.04 277.0 $733 19867556885468969\n", + "2022-11-02 $393005 164 sell call 2022-11-18 275.04 277.0 $733 19867556885468969\n", + "2022-11-02 $393738 164 sell call 2022-11-18 275.04 277.0 $733 19867556885468969\n", + "2022-11-02 $394471 164 sell call 2022-11-18 275.04 277.0 $733 19867556885468969\n", + "2022-11-02 $395204 164 sell call 2022-11-18 275.04 277.0 $733 19867556885468969\n", + "2022-11-02 $395937 164 sell call 2022-11-18 275.04 277.0 $733 19867556885468969\n", + "2022-11-02 $396622 158 sell call 2022-11-18 275.04 278.0 $685 -1307789110961980279\n", + "2022-11-02 $397307 158 sell call 2022-11-18 275.04 278.0 $685 -1307789110961980279\n", + "2022-11-02 $397992 158 sell call 2022-11-18 275.04 278.0 $685 -1307789110961980279\n", + "2022-11-02 $398677 158 sell call 2022-11-18 275.04 278.0 $685 -1307789110961980279\n", + "2022-11-02 $399362 158 sell call 2022-11-18 275.04 278.0 $685 -1307789110961980279\n", + "2022-11-02 $400047 158 sell call 2022-11-18 275.04 278.0 $685 -1307789110961980279\n", + "2022-11-02 $400686 152 sell call 2022-11-18 275.04 279.0 $639 1821006755569634749\n", + "2022-11-02 $401325 152 sell call 2022-11-18 275.04 279.0 $639 1821006755569634749\n", + "2022-11-02 $401964 152 sell call 2022-11-18 275.04 279.0 $639 1821006755569634749\n", + "2022-11-02 $402603 152 sell call 2022-11-18 275.04 279.0 $639 1821006755569634749\n", + "2022-11-02 $403242 152 sell call 2022-11-18 275.04 279.0 $639 1821006755569634749\n", + "2022-11-02 $403881 152 sell call 2022-11-18 275.04 279.0 $639 1821006755569634749\n", + "2022-11-02 $404476 146 sell call 2022-11-18 275.04 280.0 $595 6427182927765744691\n", + "2022-11-02 $405071 146 sell call 2022-11-18 275.04 280.0 $595 6427182927765744691\n", + "2022-11-02 $405666 146 sell call 2022-11-18 275.04 280.0 $595 6427182927765744691\n", + "2022-11-02 $406261 146 sell call 2022-11-18 275.04 280.0 $595 6427182927765744691\n", + "2022-11-02 $406856 146 sell call 2022-11-18 275.04 280.0 $595 6427182927765744691\n", + "2022-11-02 $407451 146 sell call 2022-11-18 275.04 280.0 $595 6427182927765744691\n", + "2022-11-02 $408004 140 sell call 2022-11-18 275.04 281.0 $553 4946709505231209731\n", + "2022-11-02 $408557 140 sell call 2022-11-18 275.04 281.0 $553 4946709505231209731\n", + "2022-11-02 $409110 140 sell call 2022-11-18 275.04 281.0 $553 4946709505231209731\n", + "2022-11-02 $409663 140 sell call 2022-11-18 275.04 281.0 $553 4946709505231209731\n", + "2022-11-02 $410176 136 sell call 2022-11-18 275.04 282.0 $513 -4039992270953244391\n", + "2022-11-02 $410689 136 sell call 2022-11-18 275.04 282.0 $513 -4039992270953244391\n", + "2022-11-02 $411202 136 sell call 2022-11-18 275.04 282.0 $513 -4039992270953244391\n", + "2022-11-02 $411715 136 sell call 2022-11-18 275.04 282.0 $513 -4039992270953244391\n", + "2022-11-02 $412228 136 sell call 2022-11-18 275.04 282.0 $513 -4039992270953244391\n", + "2022-11-02 $412741 136 sell call 2022-11-18 275.04 282.0 $513 -4039992270953244391\n", + "2022-11-02 $413216 130 sell call 2022-11-18 275.04 283.0 $475 -8791301265570216374\n", + "2022-11-02 $413691 130 sell call 2022-11-18 275.04 283.0 $475 -8791301265570216374\n", + "2022-11-02 $414166 130 sell call 2022-11-18 275.04 283.0 $475 -8791301265570216374\n", + "2022-11-02 $414641 130 sell call 2022-11-18 275.04 283.0 $475 -8791301265570216374\n", + "2022-11-02 $415116 130 sell call 2022-11-18 275.04 283.0 $475 -8791301265570216374\n", + "2022-11-02 $416003 125 sell call 2022-11-18 275.04 274.0 $887 -8121172518493735020\n", + "2022-11-02 $416890 125 sell call 2022-11-18 275.04 274.0 $887 -8121172518493735020\n", + "2022-11-02 $417777 125 sell call 2022-11-18 275.04 274.0 $887 -8121172518493735020\n", + "2022-11-02 $418664 125 sell call 2022-11-18 275.04 274.0 $887 -8121172518493735020\n", + "2022-11-02 $419551 125 sell call 2022-11-18 275.04 274.0 $887 -8121172518493735020\n", + "2022-11-02 $419701 120 sell call 2022-11-14 275.04 292.0 $150 4977791408588781573\n", + "2022-11-02 $419819 119 sell call 2022-11-14 275.04 294.0 $118 231266489145333344\n", + "2022-11-02 $419987 118 sell call 2022-11-14 275.04 291.0 $168 5697184074316390175\n", + "2022-11-02 $420176 117 sell call 2022-11-14 275.04 290.0 $189 5987217772296126564\n", + "2022-11-02 $420387 116 sell call 2022-11-14 275.04 289.0 $211 -3976558619482820447\n", + "2022-11-02 $420884 115 sell call 2022-11-14 275.04 280.0 $497 -4848604630706718629\n", + "2022-11-02 $421342 114 sell call 2022-11-14 275.04 281.0 $458 -9016105822683923972\n", + "2022-11-02 $421762 113 sell call 2022-11-14 275.04 282.0 $420 -4262173273269517398\n", + "2022-11-02 $422182 113 sell call 2022-11-14 275.04 282.0 $420 -4262173273269517398\n", + "2022-11-02 $422532 111 sell call 2022-11-14 275.04 284.0 $350 -1232839117202618640\n", + "2022-11-02 $422851 110 sell call 2022-11-14 275.04 285.0 $319 -1261932620346589221\n", + "2022-11-02 $423291 109 sell call 2022-11-18 275.04 284.0 $440 -7536821005313099519\n", + "2022-11-02 $423731 109 sell call 2022-11-18 275.04 284.0 $440 -7536821005313099519\n", + "2022-11-02 $424171 109 sell call 2022-11-18 275.04 284.0 $440 -7536821005313099519\n", + "2022-11-02 $424611 109 sell call 2022-11-18 275.04 284.0 $440 -7536821005313099519\n", + "2022-11-02 $425051 109 sell call 2022-11-18 275.04 284.0 $440 -7536821005313099519\n", + "2022-11-02 $425491 109 sell call 2022-11-18 275.04 284.0 $440 -7536821005313099519\n", + "2022-11-02 $425934 103 sell call 2022-11-09 275.04 278.0 $443 3049979049311806239\n", + "2022-11-02 $426335 102 sell call 2022-11-09 275.04 279.0 $401 -4546321375210856713\n", + "2022-11-02 $426697 101 sell call 2022-11-09 275.04 280.0 $362 4581535789789910223\n", + "2022-11-02 $427022 100 sell call 2022-11-09 275.04 281.0 $325 -4228725007815669968\n", + "2022-11-02 $427281 99 sell call 2022-11-09 275.04 283.0 $259 -820479332221711335\n", + "2022-11-02 $427511 98 sell call 2022-11-09 275.04 284.0 $230 6379003209647495695\n", + "2022-11-02 $427713 97 sell call 2022-11-09 275.04 285.0 $202 -889180783112600123\n", + "2022-11-02 $427848 96 sell call 2022-11-09 275.04 288.0 $135 3228286002487578103\n", + "2022-11-02 $427949 95 sell call 2022-11-09 275.04 290.0 $101 4100161148577295966\n", + "2022-11-02 $428827 94 sell call 2022-11-09 275.04 270.0 $878 -6819524048052529383\n", + "2022-11-02 $429490 93 sell call 2022-11-07 275.04 272.0 $663 -961765620242763950\n", + "2022-11-02 $429985 92 sell call 2022-11-07 275.04 275.0 $495 8741135160745159127\n", + "2022-11-02 $430121 91 sell call 2022-11-07 275.04 285.0 $136 -4195200456956455424\n", + "2022-11-02 $430177 90 sell call 2022-11-07 275.04 290.0 $56 -125043051336166122\n", + "2022-11-02 $430582 89 sell call 2022-11-18 275.04 285.0 $405 -181730832834843200\n", + "2022-11-02 $430987 89 sell call 2022-11-18 275.04 285.0 $405 -181730832834843200\n", + "2022-11-02 $431392 89 sell call 2022-11-18 275.04 285.0 $405 -181730832834843200\n", + "2022-11-02 $431797 89 sell call 2022-11-18 275.04 285.0 $405 -181730832834843200\n", + "2022-11-02 $432202 89 sell call 2022-11-18 275.04 285.0 $405 -181730832834843200\n", + "2022-11-02 $432607 89 sell call 2022-11-18 275.04 285.0 $405 -181730832834843200\n", + "2022-11-02 $432949 83 sell call 2022-11-18 275.04 287.0 $342 1187623999036233775\n", + "2022-11-02 $433291 83 sell call 2022-11-18 275.04 287.0 $342 1187623999036233775\n", + "2022-11-02 $433633 83 sell call 2022-11-18 275.04 287.0 $342 1187623999036233775\n", + "2022-11-02 $434802 80 sell call 2022-12-02 275.04 272.5 $1169 -7034532564240896214\n", + "2022-11-02 $435832 79 sell call 2022-12-02 275.04 275.0 $1030 4792115039891829226\n", + "2022-11-02 $436862 79 sell call 2022-12-02 275.04 275.0 $1030 4792115039891829226\n", + "2022-11-02 $437839 77 sell call 2022-12-02 275.04 276.0 $977 -8067730230280438215\n", + "2022-11-02 $438717 76 sell call 2022-12-02 275.04 278.0 $878 -6679887394940872439\n", + "2022-11-02 $439595 76 sell call 2022-12-02 275.04 278.0 $878 -6679887394940872439\n", + "2022-11-02 $440379 74 sell call 2022-12-02 275.04 280.0 $784 -3172360811413108490\n", + "2022-11-02 $441036 73 sell call 2022-12-02 275.04 283.0 $657 -8623772185516414738\n", + "2022-11-02 $441693 73 sell call 2022-12-02 275.04 283.0 $657 -8623772185516414738\n", + "2022-11-02 $442311 71 sell call 2022-12-02 275.04 284.0 $618 217928762087142160\n", + "2022-11-02 $442929 71 sell call 2022-12-02 275.04 284.0 $618 217928762087142160\n", + "2022-11-02 $443346 69 sell call 2022-12-02 275.04 290.0 $417 -5716801965743970049\n", + "2022-11-02 $443707 68 sell call 2022-12-02 275.04 292.0 $361 -3129878756074268571\n", + "2022-11-02 $443997 67 sell call 2022-12-02 275.04 295.0 $290 8096138997840064643\n", + "2022-11-02 $444294 66 sell call 2022-11-28 275.04 292.0 $297 -2906210350470460081\n", + "2022-11-02 $444548 65 sell call 2022-11-28 275.04 294.0 $254 1818654304646973718\n", + "2022-11-02 $445533 64 sell call 2022-11-30 275.04 275.0 $985 8938145581470477754\n", + "2022-11-02 $446466 63 sell call 2022-11-30 275.04 276.0 $933 -6718287817495514036\n", + "2022-11-02 $447252 62 sell call 2022-11-30 275.04 279.0 $786 -3733600976379171643\n", + "2022-11-02 $447993 61 sell call 2022-11-30 275.04 280.0 $741 5776153412636054438\n", + "2022-11-02 $448648 60 sell call 2022-11-30 275.04 282.0 $655 3736419917306016960\n", + "2022-11-02 $449185 59 sell call 2022-11-30 275.04 285.0 $537 8203409680722478036\n", + "2022-11-02 $449722 59 sell call 2022-11-30 275.04 285.0 $537 8203409680722478036\n", + "2022-11-02 $450419 57 sell call 2022-11-30 275.04 281.0 $697 -8033437603488998490\n", + "2022-11-02 $450791 56 sell call 2022-11-18 275.04 286.0 $372 8742785167123794569\n", + "2022-11-02 $451163 56 sell call 2022-11-18 275.04 286.0 $372 8742785167123794569\n", + "2022-11-02 $451535 56 sell call 2022-11-18 275.04 286.0 $372 8742785167123794569\n", + "2022-11-02 $451907 56 sell call 2022-11-18 275.04 286.0 $372 8742785167123794569\n", + "2022-11-02 $452279 56 sell call 2022-11-18 275.04 286.0 $372 8742785167123794569\n", + "2022-11-02 $452983 51 sell call 2022-11-28 275.04 280.0 $704 -4215899562813679210\n", + "2022-11-02 $453731 50 sell call 2022-11-28 275.04 279.0 $748 1107562649108600735\n", + "2022-11-02 $454537 49 sell call 2022-11-21 275.04 276.0 $806 -8293591488001340579\n", + "2022-11-02 $455246 48 sell call 2022-11-21 275.04 278.0 $709 3947627873429131878\n", + "2022-11-02 $455865 47 sell call 2022-11-21 275.04 280.0 $619 6834059130784583173\n", + "2022-11-02 $456179 46 sell call 2022-11-18 275.04 288.0 $314 483872612812141710\n", + "2022-11-02 $456493 46 sell call 2022-11-18 275.04 288.0 $314 483872612812141710\n", + "2022-11-02 $456807 46 sell call 2022-11-18 275.04 288.0 $314 483872612812141710\n", + "2022-11-02 $457121 46 sell call 2022-11-18 275.04 288.0 $314 483872612812141710\n", + "2022-11-02 $457435 46 sell call 2022-11-18 275.04 288.0 $314 483872612812141710\n", + "2022-11-02 $457722 41 sell call 2022-11-18 275.04 289.0 $287 -4638284269343254259\n", + "2022-11-02 $458009 41 sell call 2022-11-18 275.04 289.0 $287 -4638284269343254259\n", + "2022-11-02 $458296 41 sell call 2022-11-18 275.04 289.0 $287 -4638284269343254259\n", + "2022-11-02 $458583 41 sell call 2022-11-18 275.04 289.0 $287 -4638284269343254259\n", + "2022-11-02 $458846 37 sell call 2022-11-18 275.04 290.0 $263 -361387525564111925\n", + "2022-11-02 $459109 37 sell call 2022-11-18 275.04 290.0 $263 -361387525564111925\n", + "2022-11-02 $459372 37 sell call 2022-11-18 275.04 290.0 $263 -361387525564111925\n", + "2022-11-02 $459635 37 sell call 2022-11-18 275.04 290.0 $263 -361387525564111925\n", + "2022-11-02 $459898 37 sell call 2022-11-18 275.04 290.0 $263 -361387525564111925\n", + "2022-11-02 $460137 32 sell call 2022-11-18 275.04 291.0 $239 -2000733372459795569\n", + "2022-11-02 $460376 32 sell call 2022-11-18 275.04 291.0 $239 -2000733372459795569\n", + "2022-11-02 $460615 32 sell call 2022-11-18 275.04 291.0 $239 -2000733372459795569\n", + "2022-11-02 $460854 32 sell call 2022-11-18 275.04 291.0 $239 -2000733372459795569\n", + "2022-11-02 $461072 28 sell call 2022-11-18 275.04 292.0 $218 6473231594839457753\n", + "2022-11-02 $461290 28 sell call 2022-11-18 275.04 292.0 $218 6473231594839457753\n", + "2022-11-02 $461508 28 sell call 2022-11-18 275.04 292.0 $218 6473231594839457753\n", + "2022-11-02 $461706 25 sell call 2022-11-18 275.04 293.0 $198 -4262486367369753786\n", + "2022-11-02 $461904 25 sell call 2022-11-18 275.04 293.0 $198 -4262486367369753786\n", + "2022-11-02 $462082 23 sell call 2022-11-18 275.04 294.0 $178 -7282596354530692168\n", + "2022-11-02 $462260 23 sell call 2022-11-18 275.04 294.0 $178 -7282596354530692168\n", + "2022-11-02 $462421 21 sell call 2022-11-18 275.04 295.0 $161 -2234518341321605911\n", + "2022-11-02 $462582 21 sell call 2022-11-18 275.04 295.0 $161 -2234518341321605911\n", + "2022-11-02 $462727 19 sell call 2022-11-18 275.04 296.0 $145 3862707051980305842\n", + "2022-11-02 $462845 18 sell call 2022-11-18 275.04 298.0 $118 -4329449836214327381\n", + "2022-11-02 $463174 17 sell call 2022-11-25 275.04 290.0 $329 2627118576116836246\n", + "2022-11-02 $463503 17 sell call 2022-11-25 275.04 290.0 $329 2627118576116836246\n", + "2022-11-02 $463832 17 sell call 2022-11-25 275.04 290.0 $329 2627118576116836246\n", + "2022-11-02 $464248 14 sell call 2022-11-25 275.04 287.0 $416 -1329856355827045925\n", + "2022-11-02 $465170 13 sell call 2022-11-25 275.04 275.0 $922 8125136746172051339\n", + "2022-11-02 $465989 12 sell call 2022-11-25 275.04 277.0 $819 -5795085988334647449\n", + "2022-11-02 $466713 11 sell call 2022-11-25 275.04 279.0 $724 -922587354806901057\n", + "2022-11-02 $467392 10 sell call 2022-11-25 275.04 280.0 $679 7950889767710718106\n", + "2022-11-02 $467967 9 sell call 2022-11-25 275.04 282.5 $575 -6477764522014282619\n", + "2022-11-02 $468522 8 sell call 2022-11-25 275.04 283.0 $555 6193395143569328702\n", + "2022-11-02 $468969 7 sell call 2022-11-25 275.04 286.0 $447 7245081103047016678\n", + "2022-11-02 $469416 7 sell call 2022-11-25 275.04 286.0 $447 7245081103047016678\n", + "2022-11-02 $470473 5 sell call 2022-11-28 275.04 273.0 $1057 14642357348654739\n", + "2022-11-02 $470955 4 sell call 2022-11-25 275.04 285.0 $482 6563295118271537647\n", + "2022-11-02 $471437 4 sell call 2022-11-25 275.04 285.0 $482 6563295118271537647\n", + "2022-11-02 $471754 2 sell call 2022-11-23 275.04 290.0 $317 -825930211925599291\n", + "2022-11-02 $471960 1 sell call 2022-11-23 275.04 295.0 $206 1572063586625353013\n", + "2022-11-02 $472116 0 sell call 2022-11-23 275.04 298.0 $156 -157517133024962704\n", + "2022-11-05 $469056 1 buy call 2023-09-15 264.64 270.0 $3060 -6271817321904450254\n", + "2022-11-05 $465892 2 buy call 2023-09-29 264.64 269.0 $3164 -3873216700550923205\n", + "2022-11-05 $464735 3 buy call 2023-01-20 264.64 272.0 $1157 1947044442250455736\n", + "2022-11-05 $463486 4 buy call 2023-01-20 264.64 270.0 $1249 -7728522246720014783\n", + "2022-11-05 $461393 5 buy call 2023-01-20 264.64 255.0 $2093 -2271744951085574524\n", + "2022-11-05 $459893 6 buy call 2023-01-20 264.64 265.0 $1500 -5880795431504584419\n", + "2022-11-05 $458582 7 buy call 2023-02-17 264.64 275.0 $1311 8708542717822682599\n", + "2022-11-05 $457037 8 buy call 2023-02-17 264.64 270.0 $1545 4972422232812680469\n", + "2022-11-05 $455237 9 buy call 2023-02-17 264.64 265.0 $1800 969620251850694214\n", + "2022-11-05 $454504 10 buy call 2022-12-30 264.64 277.0 $733 -2332706916085824444\n", + "2022-11-05 $453184 11 buy call 2022-12-30 264.64 264.0 $1320 -8304139314731522422\n", + "2022-11-05 $450938 12 buy call 2023-06-16 264.64 275.0 $2246 -3346163433011142404\n", + "2022-11-05 $448443 13 buy call 2023-06-16 264.64 270.0 $2495 -5628840288658196995\n", + "2022-11-05 $446885 14 buy call 2023-03-17 264.64 275.0 $1558 -3723646979394412019\n", + "2022-11-05 $445089 15 buy call 2023-03-17 264.64 270.0 $1796 3112271367919063775\n", + "2022-11-05 $444729 16 buy call 2022-11-25 264.64 275.0 $360 8125136746172051339\n", + "2022-11-05 $444194 17 buy call 2022-11-25 264.64 270.0 $535 1700918114750998025\n", + "2022-11-05 $443752 18 buy call 2022-11-23 264.64 272.0 $442 -4321461078396609041\n", + "2022-11-05 $442686 19 buy call 2022-11-28 264.64 260.0 $1066 3371661158810016377\n", + "2022-11-05 $442165 20 buy call 2022-11-28 264.64 271.0 $521 -1193265420461235066\n", + "2022-11-05 $441605 21 buy call 2022-11-28 264.64 270.0 $560 -7559476745217434786\n", + "2022-11-05 $440818 22 buy call 2022-11-28 264.64 265.0 $787 -3212428357400081833\n", + "2022-11-05 $440519 23 buy call 2022-11-21 264.64 275.0 $299 -7259949271891200418\n", + "2022-11-05 $440013 24 buy call 2022-11-21 264.64 269.0 $506 -815658476340444415\n", + "2022-11-05 $439374 25 buy call 2022-11-21 264.64 266.0 $639 -4043670505691767748\n", + "2022-11-05 $438684 26 buy call 2022-11-21 264.64 265.0 $690 -4515904945104618060\n", + "2022-11-05 $437161 27 buy call 2022-11-21 264.64 252.0 $1523 6704838410117114317\n", + "2022-11-05 $436401 28 buy call 2022-12-07 264.64 269.0 $760 -3502724772977219730\n", + "2022-11-05 $435599 29 buy call 2022-12-09 264.64 269.0 $802 6172830321491147577\n", + "2022-11-05 $435038 30 buy call 2022-12-09 264.64 275.0 $561 -1681428847524640383\n", + "2022-11-05 $434652 31 buy call 2022-11-30 264.64 276.0 $386 -6718287817495514036\n", + "2022-11-05 $433967 32 buy call 2022-11-30 264.64 268.0 $685 -1601423638872552713\n", + "2022-11-05 $433566 33 buy call 2022-12-02 264.64 277.0 $401 5286145239735636517\n", + "2022-11-05 $433134 34 buy call 2022-12-02 264.64 276.0 $432 -8067730230280438215\n", + "2022-11-05 $432300 35 buy call 2022-12-02 264.64 266.0 $834 -1704392633962120356\n", + "2022-11-05 $431254 36 buy call 2022-12-02 264.64 262.0 $1046 2923846176850933152\n", + "2022-11-05 $431031 37 buy call 2022-11-18 264.64 277.0 $223 19867556885468969\n", + "2022-11-05 $430755 38 buy call 2022-11-18 264.64 275.0 $276 -4498749692485126514\n", + "2022-11-05 $430451 39 buy call 2022-11-18 264.64 274.0 $304 -8121172518493735020\n", + "2022-11-05 $430116 40 buy call 2022-11-18 264.64 273.0 $335 6033530205496678650\n", + "2022-11-05 $429748 41 buy call 2022-11-18 264.64 272.0 $368 -974756379801818807\n", + "2022-11-05 $429346 42 buy call 2022-11-18 264.64 271.0 $402 -6816245560534236190\n", + "2022-11-05 $428907 43 buy call 2022-11-18 264.64 270.0 $439 -1607911786337034625\n", + "2022-11-05 $428428 44 buy call 2022-11-18 264.64 269.0 $479 7264675765857841632\n", + "2022-11-05 $427908 45 buy call 2022-11-18 264.64 268.0 $520 -7839459796581133330\n", + "2022-11-05 $427659 46 buy call 2022-11-18 264.64 276.0 $249 477973311982399474\n", + "2022-11-05 $427093 47 buy call 2022-11-18 264.64 267.0 $566 6997473661048651504\n", + "2022-11-05 $426482 48 buy call 2022-11-18 264.64 266.0 $611 -3410850901941999479\n", + "2022-11-05 $425822 49 buy call 2022-11-18 264.64 265.0 $660 7908255493722771082\n", + "2022-11-05 $425110 50 buy call 2022-11-18 264.64 264.0 $712 6710471273354240311\n", + "2022-11-05 $424346 51 buy call 2022-11-18 264.64 263.0 $764 -5362244329965918822\n", + "2022-11-05 $423526 52 buy call 2022-11-18 264.64 262.0 $820 2481996788071688512\n", + "2022-11-05 $422649 53 buy call 2022-11-18 264.64 261.0 $877 -5669143336153648895\n", + "2022-11-05 $421709 54 buy call 2022-11-18 264.64 260.0 $940 8906389856391481883\n", + "2022-11-05 $420435 55 buy call 2022-11-18 264.64 255.0 $1274 -2644356829864989297\n", + "2022-11-05 $419137 56 buy call 2022-12-12 264.64 260.0 $1298 4682706564215558019\n", + "2022-11-05 $418358 57 buy call 2022-12-12 264.64 270.0 $779 4874840432120982762\n", + "2022-11-05 $416946 58 buy call 2022-12-16 264.64 260.0 $1412 8939437850225239194\n", + "2022-11-05 $415648 59 buy call 2022-12-16 264.64 262.0 $1298 -4742982822724741091\n", + "2022-11-05 $414462 60 buy call 2022-12-16 264.64 264.0 $1186 -8339808055172123839\n", + "2022-11-05 $413327 61 buy call 2022-12-16 264.64 265.0 $1135 1073682840794122581\n", + "2022-11-05 $412344 62 buy call 2022-12-16 264.64 268.0 $983 770440306249105253\n", + "2022-11-05 $411453 63 buy call 2022-12-16 264.64 270.0 $891 -3594388197421461614\n", + "2022-11-05 $410649 64 buy call 2022-12-16 264.64 272.0 $804 -2067610415214658255\n", + "2022-11-05 $409964 65 buy call 2022-12-16 264.64 275.0 $685 -7204560038848736524\n", + "2022-11-05 $409316 66 buy call 2022-12-16 264.64 276.0 $648 -6375050711900040320\n", + "2022-11-05 $408593 67 buy call 2022-12-16 264.64 274.0 $723 -155223888494776703\n", + "2022-11-08 $410536 66 sell call 2023-03-17 267.58 270.0 $1943 3112271367919063775\n", + "2022-11-08 $412226 65 sell call 2023-03-17 267.58 275.0 $1690 -3723646979394412019\n", + "2022-11-08 $413662 64 sell call 2023-02-17 267.58 275.0 $1436 8708542717822682599\n", + "2022-11-08 $415613 63 sell call 2023-02-17 267.58 265.0 $1951 969620251850694214\n", + "2022-11-08 $417297 62 sell call 2023-02-17 267.58 270.0 $1684 4972422232812680469\n", + "2022-11-08 $419936 61 sell call 2023-06-16 267.58 270.0 $2639 -5628840288658196995\n", + "2022-11-08 $422315 60 sell call 2023-06-16 267.58 275.0 $2379 -3346163433011142404\n", + "2022-11-08 $423781 59 sell call 2022-12-30 267.58 264.0 $1466 -8304139314731522422\n", + "2022-11-08 $425426 58 sell call 2023-01-20 267.58 265.0 $1645 -5880795431504584419\n", + "2022-11-08 $426808 57 sell call 2023-01-20 267.58 270.0 $1382 -7728522246720014783\n", + "2022-11-08 $428090 56 sell call 2023-01-20 267.58 272.0 $1282 1947044442250455736\n", + "2022-11-08 $430347 55 sell call 2023-01-20 267.58 255.0 $2257 -2271744951085574524\n", + "2022-11-08 $431173 54 sell call 2022-12-30 267.58 277.0 $826 -2332706916085824444\n", + "2022-11-08 $434376 53 sell call 2023-09-15 267.58 270.0 $3203 -6271817321904450254\n", + "2022-11-08 $437671 52 sell call 2023-09-29 267.58 269.0 $3295 -3873216700550923205\n", + "2022-11-08 $439151 51 sell call 2022-11-18 267.58 255.0 $1480 -2644356829864989297\n", + "2022-11-08 $440257 50 sell call 2022-11-18 267.58 260.0 $1106 8906389856391481883\n", + "2022-11-08 $441295 49 sell call 2022-11-18 267.58 261.0 $1038 -5669143336153648895\n", + "2022-11-08 $442266 48 sell call 2022-11-18 267.58 262.0 $971 2481996788071688512\n", + "2022-11-08 $443174 47 sell call 2022-11-18 267.58 263.0 $908 -5362244329965918822\n", + "2022-11-08 $444020 46 sell call 2022-11-18 267.58 264.0 $846 6710471273354240311\n", + "2022-11-08 $444807 45 sell call 2022-11-18 267.58 265.0 $787 7908255493722771082\n", + "2022-11-08 $445621 44 sell call 2022-11-21 267.58 265.0 $814 -4515904945104618060\n", + "2022-11-08 $446379 43 sell call 2022-11-21 267.58 266.0 $758 -4043670505691767748\n", + "2022-11-08 $446982 42 sell call 2022-11-21 267.58 269.0 $603 -815658476340444415\n", + "2022-11-08 $447337 41 sell call 2022-11-21 267.58 275.0 $355 -7259949271891200418\n", + "2022-11-08 $449081 40 sell call 2022-11-21 267.58 252.0 $1744 6704838410117114317\n", + "2022-11-08 $449812 39 sell call 2022-11-18 267.58 266.0 $731 -3410850901941999479\n", + "2022-11-08 $450489 38 sell call 2022-11-18 267.58 267.0 $677 6997473661048651504\n", + "2022-11-08 $451114 37 sell call 2022-11-18 267.58 268.0 $625 -7839459796581133330\n", + "2022-11-08 $451689 36 sell call 2022-11-18 267.58 269.0 $575 7264675765857841632\n", + "2022-11-08 $452217 35 sell call 2022-11-18 267.58 270.0 $528 -1607911786337034625\n", + "2022-11-08 $452701 34 sell call 2022-11-18 267.58 271.0 $484 -6816245560534236190\n", + "2022-11-08 $453143 33 sell call 2022-11-18 267.58 272.0 $442 -974756379801818807\n", + "2022-11-08 $453545 32 sell call 2022-11-18 267.58 273.0 $402 6033530205496678650\n", + "2022-11-08 $453910 31 sell call 2022-11-18 267.58 274.0 $365 -8121172518493735020\n", + "2022-11-08 $454240 30 sell call 2022-11-18 267.58 275.0 $330 -4498749692485126514\n", + "2022-11-08 $454537 29 sell call 2022-11-18 267.58 276.0 $297 477973311982399474\n", + "2022-11-08 $454804 28 sell call 2022-11-18 267.58 277.0 $267 19867556885468969\n", + "2022-11-08 $455677 27 sell call 2022-12-07 267.58 269.0 $873 -3502724772977219730\n", + "2022-11-08 $456595 26 sell call 2022-12-09 267.58 269.0 $918 6172830321491147577\n", + "2022-11-08 $457240 25 sell call 2022-12-09 267.58 275.0 $645 -1681428847524640383\n", + "2022-11-08 $458817 24 sell call 2022-12-16 267.58 260.0 $1577 8939437850225239194\n", + "2022-11-08 $460270 23 sell call 2022-12-16 267.58 262.0 $1453 -4742982822724741091\n", + "2022-11-08 $461604 22 sell call 2022-12-16 267.58 264.0 $1334 -8339808055172123839\n", + "2022-11-08 $462881 21 sell call 2022-12-16 267.58 265.0 $1277 1073682840794122581\n", + "2022-11-08 $463994 20 sell call 2022-12-16 267.58 268.0 $1113 770440306249105253\n", + "2022-11-08 $465005 19 sell call 2022-12-16 267.58 270.0 $1011 -3594388197421461614\n", + "2022-11-08 $465920 18 sell call 2022-12-16 267.58 272.0 $915 -2067610415214658255\n", + "2022-11-08 $466745 17 sell call 2022-12-16 267.58 274.0 $825 -155223888494776703\n", + "2022-11-08 $467527 16 sell call 2022-12-16 267.58 275.0 $782 -7204560038848736524\n", + "2022-11-08 $468266 15 sell call 2022-12-16 267.58 276.0 $739 -6375050711900040320\n", + "2022-11-08 $469155 14 sell call 2022-12-12 267.58 270.0 $889 4874840432120982762\n", + "2022-11-08 $470613 13 sell call 2022-12-12 267.58 260.0 $1458 4682706564215558019\n", + "2022-11-08 $471035 12 sell call 2022-11-25 267.58 275.0 $422 8125136746172051339\n", + "2022-11-08 $471664 11 sell call 2022-11-25 267.58 270.0 $629 1700918114750998025\n", + "2022-11-08 $472185 10 sell call 2022-11-23 267.58 272.0 $521 -4321461078396609041\n", + "2022-11-08 $472687 9 sell call 2022-12-02 267.58 276.0 $502 -8067730230280438215\n", + "2022-11-08 $473884 8 sell call 2022-12-02 267.58 262.0 $1197 2923846176850933152\n", + "2022-11-08 $474846 7 sell call 2022-12-02 267.58 266.0 $962 -1704392633962120356\n", + "2022-11-08 $475312 6 sell call 2022-12-02 267.58 277.0 $466 5286145239735636517\n", + "2022-11-08 $476541 5 sell call 2022-11-28 267.58 260.0 $1229 3371661158810016377\n", + "2022-11-08 $477459 4 sell call 2022-11-28 267.58 265.0 $918 -3212428357400081833\n", + "2022-11-08 $478116 3 sell call 2022-11-28 267.58 270.0 $657 -7559476745217434786\n", + "2022-11-08 $478727 2 sell call 2022-11-28 267.58 271.0 $611 -1193265420461235066\n", + "2022-11-08 $479526 1 sell call 2022-11-30 267.58 268.0 $799 -1601423638872552713\n", + "2022-11-08 $479977 0 sell call 2022-11-30 267.58 276.0 $451 -6718287817495514036\n", + "2022-11-29 $478379 1 buy put 2023-03-31 282.67 280.0 $1598 -6974202869308885438\n", + "2022-11-29 $477144 2 buy put 2023-03-31 282.67 270.0 $1235 450630965496229553\n", + "2022-11-29 $475739 3 buy put 2023-03-31 282.67 275.0 $1405 -7964148652176529988\n", + "2022-11-29 $474248 4 buy put 2023-02-17 282.67 285.0 $1491 8583823527191709477\n", + "2022-11-29 $472758 5 buy put 2023-03-17 282.67 280.0 $1490 -7698722874639157737\n", + "2022-11-29 $471054 6 buy put 2023-03-17 282.67 285.0 $1704 6613359131259888796\n", + "2022-11-29 $469116 7 buy put 2023-03-17 282.67 290.0 $1938 -2672548755063685956\n", + "2022-11-29 $467989 8 buy put 2023-03-17 282.67 270.0 $1127 3112271367919063775\n", + "2022-11-29 $465517 9 buy put 2023-06-16 282.67 290.0 $2472 8555971417883341047\n", + "2022-11-29 $463862 10 buy put 2023-06-16 282.67 270.0 $1655 -5628840288658196995\n", + "2022-11-29 $463358 11 buy put 2023-01-06 282.67 270.0 $504 -4169609373804590803\n", + "2022-11-29 $462024 12 buy put 2023-01-06 282.67 290.0 $1334 -2665211876608103791\n", + "2022-11-29 $460959 13 buy put 2023-01-06 282.67 285.0 $1065 8077870689702335915\n", + "2022-11-29 $460042 14 buy put 2023-02-17 282.67 270.0 $917 4972422232812680469\n", + "2022-11-29 $458768 15 buy put 2023-02-17 282.67 280.0 $1274 2286388611902682181\n", + "2022-11-29 $457000 16 buy put 2023-01-20 282.67 295.0 $1768 -8836678128190179251\n", + "2022-11-29 $455633 17 buy put 2023-01-20 282.67 288.0 $1367 -4448148512206344848\n", + "2022-11-29 $454984 18 buy put 2023-01-20 282.67 270.0 $649 -7728522246720014783\n", + "2022-11-29 $454276 19 buy put 2023-01-20 282.67 272.0 $708 1947044442250455736\n", + "2022-11-29 $453503 20 buy put 2023-01-20 282.67 274.0 $773 -356280981760523032\n", + "2022-11-29 $452696 21 buy put 2023-01-20 282.67 275.0 $807 2885981028029976842\n", + "2022-11-29 $451854 22 buy put 2023-01-20 282.67 276.0 $842 -7077531950506981181\n", + "2022-11-29 $450937 23 buy put 2023-01-20 282.67 278.0 $917 -6040412682243780993\n", + "2022-11-29 $449941 24 buy put 2023-01-20 282.67 280.0 $996 -8669530724246736038\n", + "2022-11-29 $448862 25 buy put 2023-01-20 282.67 282.0 $1079 1905977607716215709\n", + "2022-11-29 $447692 26 buy put 2023-01-20 282.67 284.0 $1170 457819741061271373\n", + "2022-11-29 $446475 27 buy put 2023-01-20 282.67 285.0 $1217 -7887963830578049348\n", + "2022-11-29 $445212 28 buy put 2023-01-20 282.67 286.0 $1263 7106856780971906116\n", + "2022-11-29 $443738 29 buy put 2023-01-20 282.67 290.0 $1474 -4442965376304320374\n", + "2022-11-29 $443155 30 buy put 2022-12-16 282.67 280.0 $583 917598223394476292\n", + "2022-11-29 $442531 31 buy put 2022-12-16 282.67 281.0 $624 -2025983894880148030\n", + "2022-11-29 $441865 32 buy put 2022-12-16 282.67 282.0 $666 4645251910698498663\n", + "2022-11-29 $441154 33 buy put 2022-12-16 282.67 283.0 $711 8650862308637147100\n", + "2022-11-29 $440391 34 buy put 2022-12-16 282.67 284.0 $763 5757176003266485228\n", + "2022-11-29 $439584 35 buy put 2022-12-16 282.67 285.0 $807 550281885569463008\n", + "2022-11-29 $438721 36 buy put 2022-12-16 282.67 286.0 $863 -1530621522014759350\n", + "2022-11-29 $437801 37 buy put 2022-12-16 282.67 287.0 $920 -980828647906743955\n", + "2022-11-29 $436828 38 buy put 2022-12-16 282.67 288.0 $973 -2084687046129293756\n", + "2022-11-29 $435735 39 buy put 2022-12-16 282.67 290.0 $1093 -4764079540216446643\n", + "2022-11-29 $435186 40 buy put 2022-12-16 282.67 279.0 $549 -9055513629521377462\n", + "2022-11-29 $434678 41 buy put 2022-12-16 282.67 278.0 $508 2726406605652151824\n", + "2022-11-29 $434237 42 buy put 2022-12-16 282.67 276.0 $441 -6375050711900040320\n", + "2022-11-29 $433954 43 buy put 2022-12-16 282.67 270.0 $283 -3594388197421461614\n", + "2022-11-29 $433627 44 buy put 2022-12-16 282.67 272.0 $327 -2067610415214658255\n", + "2022-11-29 $433270 45 buy put 2022-12-16 282.67 273.0 $357 8651368403775935675\n", + "2022-11-29 $432889 46 buy put 2022-12-16 282.67 274.0 $381 -155223888494776703\n", + "2022-11-29 $432476 47 buy put 2022-12-16 282.67 275.0 $413 -7204560038848736524\n", + "2022-11-29 $432002 48 buy put 2022-12-16 282.67 277.0 $474 4652663221968922914\n", + "2022-11-29 $431164 49 buy put 2022-12-30 282.67 282.0 $838 -363394302524379160\n", + "2022-11-29 $430186 50 buy put 2022-12-30 282.67 285.0 $978 4334132833160758507\n", + "2022-11-29 $429158 51 buy put 2022-12-30 282.67 286.0 $1028 -8048445940514454654\n", + "2022-11-29 $428406 52 buy put 2022-12-30 282.67 280.0 $752 -3819199482572172479\n", + "2022-11-29 $427976 53 buy put 2022-12-30 282.67 270.0 $430 2526756837114956680\n", + "2022-11-29 $427401 54 buy put 2022-12-30 282.67 275.0 $575 3741180314341732271\n", + "2022-11-29 $426757 55 buy put 2022-12-30 282.67 277.0 $644 -2332706916085824444\n", + "2022-11-29 $425932 56 buy put 2022-12-23 282.67 283.0 $825 -5041815110776685961\n", + "2022-11-29 $425012 57 buy put 2022-12-23 282.67 285.0 $920 4424457427716354020\n", + "2022-11-29 $424364 58 buy put 2022-12-23 282.67 279.0 $648 -6493253520624488931\n", + "2022-11-29 $423993 59 buy put 2022-12-23 282.67 270.0 $371 -8717754997729037043\n", + "2022-11-29 $423481 60 buy put 2022-12-23 282.67 275.0 $512 3056986129197818120\n", + "2022-11-29 $422789 61 buy put 2022-12-23 282.67 280.0 $692 -5819802541330689501\n", + "2022-11-29 $422498 62 buy put 2022-12-14 282.67 272.0 $291 -3938939428318228668\n", + "2022-11-29 $422123 63 buy put 2022-12-14 282.67 275.0 $375 50680951841295297\n", + "2022-11-29 $421399 64 buy put 2022-12-14 282.67 284.0 $724 -2458737212011618920\n", + "2022-11-30 $422673 63 sell put 2023-03-31 280.55 270.0 $1274 450630965496229553\n", + "2022-11-30 $424326 62 sell put 2023-03-31 280.55 280.0 $1653 -6974202869308885438\n", + "2022-11-30 $425778 61 sell put 2023-03-31 280.55 275.0 $1452 -7964148652176529988\n", + "2022-11-30 $426952 60 sell put 2023-03-17 280.55 270.0 $1174 3112271367919063775\n", + "2022-11-30 $424404 61 buy call 2023-03-17 280.55 270.0 $2548 3112271367919063775\n", + "2022-11-30 $425955 60 sell put 2023-03-17 280.55 280.0 $1551 -7698722874639157737\n", + "2022-11-30 $424027 61 buy call 2023-03-17 280.55 280.0 $1928 -7698722874639157737\n", + "2022-11-30 $425805 60 sell put 2023-03-17 280.55 285.0 $1778 6613359131259888796\n", + "2022-11-30 $427827 59 sell put 2023-03-17 280.55 290.0 $2022 -2672548755063685956\n", + "2022-11-30 $430363 58 sell put 2023-06-16 280.55 290.0 $2536 8555971417883341047\n", + "2022-11-30 $432059 57 sell put 2023-06-16 280.55 270.0 $1696 -5628840288658196995\n", + "2022-11-30 $433492 56 sell put 2023-01-06 280.55 290.0 $1433 -2665211876608103791\n", + "2022-11-30 $432880 57 buy call 2023-01-06 280.55 289.0 $612 2818979749735223486\n", + "2022-11-30 $431829 58 buy call 2023-01-06 280.55 280.0 $1051 5274390708870205258\n", + "2022-11-30 $430940 59 buy call 2023-01-06 280.55 283.0 $889 -8268748551748112496\n", + "2022-11-30 $432090 58 sell put 2023-01-06 280.55 285.0 $1150 8077870689702335915\n", + "2022-11-30 $432632 57 sell put 2023-01-06 280.55 270.0 $542 -4169609373804590803\n", + "2022-11-30 $433593 56 sell put 2023-02-17 280.55 270.0 $961 4972422232812680469\n", + "2022-11-30 $431346 57 buy call 2023-02-17 280.55 270.0 $2247 4972422232812680469\n", + "2022-11-30 $432684 56 sell put 2023-02-17 280.55 280.0 $1338 2286388611902682181\n", + "2022-11-30 $431061 57 buy call 2023-02-17 280.55 280.0 $1623 2286388611902682181\n", + "2022-11-30 $432628 56 sell put 2023-02-17 280.55 285.0 $1567 8583823527191709477\n", + "2022-11-30 $433927 55 sell put 2023-01-20 280.55 285.0 $1299 -7887963830578049348\n", + "2022-11-30 $432947 56 buy call 2023-01-20 280.55 285.0 $980 -7887963830578049348\n", + "2022-11-30 $434298 55 sell put 2023-01-20 280.55 286.0 $1351 7106856780971906116\n", + "2022-11-30 $433367 56 buy call 2023-01-20 280.55 286.0 $931 7106856780971906116\n", + "2022-11-30 $434825 55 sell put 2023-01-20 280.55 288.0 $1458 -4448148512206344848\n", + "2022-11-30 $433984 56 buy call 2023-01-20 280.55 288.0 $841 -4448148512206344848\n", + "2022-11-30 $435555 55 sell put 2023-01-20 280.55 290.0 $1571 -4442965376304320374\n", + "2022-11-30 $434803 56 buy call 2023-01-20 280.55 290.0 $752 -4442965376304320374\n", + "2022-11-30 $436687 55 sell put 2023-01-20 280.55 295.0 $1884 -8836678128190179251\n", + "2022-11-30 $437936 54 sell put 2023-01-20 280.55 284.0 $1249 457819741061271373\n", + "2022-11-30 $436901 55 buy call 2023-01-20 280.55 284.0 $1035 457819741061271373\n", + "2022-11-30 $438055 54 sell put 2023-01-20 280.55 282.0 $1154 1905977607716215709\n", + "2022-11-30 $436920 55 buy call 2023-01-20 280.55 282.0 $1135 1905977607716215709\n", + "2022-11-30 $437900 54 sell put 2023-01-20 280.55 278.0 $980 -6040412682243780993\n", + "2022-11-30 $436538 55 buy call 2023-01-20 280.55 278.0 $1362 -6040412682243780993\n", + "2022-11-30 $437602 54 sell put 2023-01-20 280.55 280.0 $1064 -8669530724246736038\n", + "2022-11-30 $436356 55 buy call 2023-01-20 280.55 280.0 $1246 -8669530724246736038\n", + "2022-11-30 $437049 54 sell put 2023-01-20 280.55 270.0 $693 -7728522246720014783\n", + "2022-11-30 $435161 55 buy call 2023-01-20 280.55 270.0 $1888 -7728522246720014783\n", + "2022-11-30 $435919 54 sell put 2023-01-20 280.55 272.0 $758 1947044442250455736\n", + "2022-11-30 $436746 53 sell put 2023-01-20 280.55 274.0 $827 -356280981760523032\n", + "2022-11-30 $437609 52 sell put 2023-01-20 280.55 275.0 $863 2885981028029976842\n", + "2022-11-30 $436054 53 buy call 2023-01-20 280.55 275.0 $1555 2885981028029976842\n", + "2022-11-30 $436954 52 sell put 2023-01-20 280.55 276.0 $900 -7077531950506981181\n", + "2022-11-30 $436729 53 buy call 2022-12-16 280.55 294.0 $225 -5642269663567022965\n", + "2022-11-30 $436448 54 buy call 2022-12-16 280.55 292.0 $281 -5747063530358226252\n", + "2022-11-30 $436136 55 buy call 2022-12-16 280.55 291.0 $312 6444530240484319412\n", + "2022-11-30 $435760 56 buy call 2022-12-16 280.55 289.0 $376 6084056706405533819\n", + "2022-11-30 $436134 55 sell put 2022-12-16 280.55 272.0 $374 -2067610415214658255\n", + "2022-11-30 $436538 54 sell put 2022-12-16 280.55 273.0 $404 8651368403775935675\n", + "2022-11-30 $436974 53 sell put 2022-12-16 280.55 274.0 $436 -155223888494776703\n", + "2022-11-30 $437443 52 sell put 2022-12-16 280.55 275.0 $469 -7204560038848736524\n", + "2022-11-30 $437948 51 sell put 2022-12-16 280.55 276.0 $505 -6375050711900040320\n", + "2022-11-30 $438491 50 sell put 2022-12-16 280.55 277.0 $543 4652663221968922914\n", + "2022-11-30 $439074 49 sell put 2022-12-16 280.55 278.0 $583 2726406605652151824\n", + "2022-11-30 $440294 48 sell put 2022-12-16 280.55 290.0 $1220 -4764079540216446643\n", + "2022-11-30 $439953 49 buy call 2022-12-16 280.55 290.0 $341 -4764079540216446643\n", + "2022-11-30 $440577 48 sell put 2022-12-16 280.55 279.0 $624 -9055513629521377462\n", + "2022-11-30 $441291 47 sell put 2022-12-16 280.55 281.0 $714 -2025983894880148030\n", + "2022-11-30 $440550 48 buy call 2022-12-16 280.55 281.0 $741 -2025983894880148030\n", + "2022-11-30 $441311 47 sell put 2022-12-16 280.55 282.0 $761 4645251910698498663\n", + "2022-11-30 $440623 48 buy call 2022-12-16 280.55 282.0 $688 4645251910698498663\n", + "2022-11-30 $441435 47 sell put 2022-12-16 280.55 283.0 $812 8650862308637147100\n", + "2022-11-30 $440802 48 buy call 2022-12-16 280.55 283.0 $633 8650862308637147100\n", + "2022-11-30 $441665 47 sell put 2022-12-16 280.55 284.0 $863 5757176003266485228\n", + "2022-11-30 $441081 48 buy call 2022-12-16 280.55 284.0 $584 5757176003266485228\n", + "2022-11-30 $441997 47 sell put 2022-12-16 280.55 285.0 $916 550281885569463008\n", + "2022-11-30 $441454 48 buy call 2022-12-16 280.55 285.0 $543 550281885569463008\n", + "2022-11-30 $442427 47 sell put 2022-12-16 280.55 286.0 $973 -1530621522014759350\n", + "2022-11-30 $441933 48 buy call 2022-12-16 280.55 286.0 $494 -1530621522014759350\n", + "2022-11-30 $442965 47 sell put 2022-12-16 280.55 287.0 $1032 -980828647906743955\n", + "2022-11-30 $442512 48 buy call 2022-12-16 280.55 287.0 $453 -980828647906743955\n", + "2022-11-30 $443604 47 sell put 2022-12-16 280.55 288.0 $1092 -2084687046129293756\n", + "2022-11-30 $443186 48 buy call 2022-12-16 280.55 288.0 $418 -2084687046129293756\n", + "2022-11-30 $443854 47 sell put 2022-12-16 280.55 280.0 $668 917598223394476292\n", + "2022-11-30 $443059 48 buy call 2022-12-16 280.55 280.0 $795 917598223394476292\n", + "2022-11-30 $443378 47 sell put 2022-12-16 280.55 270.0 $319 -3594388197421461614\n", + "2022-11-30 $441930 48 buy call 2022-12-16 280.55 270.0 $1448 -3594388197421461614\n", + "2022-11-30 $442337 47 sell put 2022-12-23 280.55 270.0 $407 -8717754997729037043\n", + "2022-11-30 $441741 48 buy call 2022-12-30 280.55 287.0 $596 2817399078391743886\n", + "2022-11-30 $441265 49 buy call 2022-12-30 280.55 290.0 $476 8611073932768885938\n", + "2022-11-30 $440823 50 buy call 2022-12-30 280.55 291.0 $442 -7589329822357079305\n", + "2022-11-30 $441950 49 sell put 2022-12-30 280.55 286.0 $1127 -8048445940514454654\n", + "2022-11-30 $443023 48 sell put 2022-12-30 280.55 285.0 $1073 4334132833160758507\n", + "2022-11-30 $442337 49 buy call 2022-12-30 280.55 285.0 $686 4334132833160758507\n", + "2022-11-30 $441549 50 buy call 2022-12-30 280.55 283.0 $788 -177660159728607471\n", + "2022-11-30 $442016 49 sell put 2022-12-30 280.55 270.0 $467 2526756837114956680\n", + "2022-11-30 $442642 48 sell put 2022-12-30 280.55 275.0 $626 3741180314341732271\n", + "2022-11-30 $443343 47 sell put 2022-12-30 280.55 277.0 $701 -2332706916085824444\n", + "2022-11-30 $444170 46 sell put 2022-12-30 280.55 280.0 $827 -3819199482572172479\n", + "2022-11-30 $443225 47 buy call 2022-12-30 280.55 280.0 $945 -3819199482572172479\n", + "2022-11-30 $442334 48 buy call 2022-12-30 280.55 281.0 $891 -3120961108165567999\n", + "2022-11-30 $443254 47 sell put 2022-12-30 280.55 282.0 $920 -363394302524379160\n", + "2022-11-30 $442417 48 buy call 2022-12-30 280.55 282.0 $837 -363394302524379160\n", + "2022-11-30 $442011 49 buy call 2022-12-23 280.55 290.0 $406 -1711476067572637435\n", + "2022-11-30 $441643 50 buy call 2022-12-23 280.55 291.0 $368 3031402423268791192\n", + "2022-11-30 $442207 49 sell put 2022-12-23 280.55 275.0 $564 3056986129197818120\n", + "2022-11-30 $442929 48 sell put 2022-12-23 280.55 279.0 $722 -6493253520624488931\n", + "2022-11-30 $443695 47 sell put 2022-12-23 280.55 280.0 $766 -5819802541330689501\n", + "2022-11-30 $442837 48 buy call 2022-12-23 280.55 280.0 $858 -5819802541330689501\n", + "2022-11-30 $442086 49 buy call 2022-12-23 280.55 282.0 $751 8908418788678166696\n", + "2022-11-30 $442995 48 sell put 2022-12-23 280.55 283.0 $909 -5041815110776685961\n", + "2022-11-30 $444009 47 sell put 2022-12-23 280.55 285.0 $1014 4424457427716354020\n", + "2022-11-30 $443399 48 buy call 2022-12-23 280.55 285.0 $610 4424457427716354020\n", + "2022-11-30 $443098 49 buy call 2022-12-14 280.55 290.0 $301 3346560014158837426\n", + "2022-11-30 $442647 50 buy call 2022-12-14 280.55 286.0 $451 3018810214992014400\n", + "2022-11-30 $443077 49 sell put 2022-12-14 280.55 275.0 $430 50680951841295297\n", + "2022-11-30 $443901 48 sell put 2022-12-14 280.55 284.0 $824 -2458737212011618920\n", + "2022-11-30 $443366 49 buy call 2022-12-14 280.55 284.0 $535 -2458737212011618920\n", + "2022-11-30 $443701 48 sell put 2022-12-14 280.55 272.0 $335 -3938939428318228668\n", + "2022-12-01 $441499 49 buy call 2023-03-31 293.39 290.0 $2202 2812639289929475771\n", + "2022-12-01 $438773 50 buy call 2023-03-17 293.39 280.0 $2726 -7698722874639157737\n", + "2022-12-01 $436378 51 buy call 2023-03-17 293.39 285.0 $2395 6613359131259888796\n", + "2022-12-01 $434295 52 buy call 2023-03-17 293.39 290.0 $2083 -2672548755063685956\n", + "2022-12-01 $432514 53 buy call 2023-03-17 293.39 295.0 $1781 8826154128275049797\n", + "2022-12-01 $431002 54 buy call 2023-03-17 293.39 300.0 $1512 -6436843808846861033\n", + "2022-12-01 $428067 55 buy call 2023-06-16 293.39 290.0 $2935 8555971417883341047\n", + "2022-12-01 $425427 56 buy call 2023-06-16 293.39 295.0 $2640 -194167232161981139\n", + "2022-12-01 $424041 57 buy call 2023-01-20 293.39 290.0 $1386 -4442965376304320374\n", + "2022-12-01 $421987 58 buy call 2023-01-20 293.39 280.0 $2054 -8669530724246736038\n", + "2022-12-01 $420075 59 buy call 2023-01-20 293.39 282.0 $1912 1905977607716215709\n", + "2022-12-01 $418301 60 buy call 2023-01-20 293.39 284.0 $1774 457819741061271373\n", + "2022-12-01 $416594 61 buy call 2023-01-20 293.39 285.0 $1707 -7887963830578049348\n", + "2022-12-01 $414955 62 buy call 2023-01-20 293.39 286.0 $1639 7106856780971906116\n", + "2022-12-01 $413445 63 buy call 2023-01-20 293.39 288.0 $1510 -4448148512206344848\n", + "2022-12-01 $412507 64 buy call 2023-01-06 293.39 294.0 $938 8027044821599819734\n", + "2022-12-01 $411011 65 buy call 2023-01-06 293.39 285.0 $1496 8077870689702335915\n", + "2022-12-01 $409774 66 buy call 2023-01-06 293.39 289.0 $1237 2818979749735223486\n", + "2022-12-01 $408602 67 buy call 2023-01-06 293.39 290.0 $1172 -2665211876608103791\n", + "2022-12-01 $407553 68 buy call 2023-01-06 293.39 292.0 $1049 7315194656390717365\n", + "2022-12-01 $406533 69 buy call 2023-01-06 293.39 292.5 $1020 -1570986333636359360\n", + "2022-12-01 $405541 70 buy call 2023-01-06 293.39 293.0 $992 5824839788119271658\n", + "2022-12-01 $404282 71 buy call 2023-01-20 293.39 292.0 $1259 5418006985196150617\n", + "2022-12-01 $403190 72 buy call 2023-01-20 293.39 295.0 $1092 -8836678128190179251\n", + "2022-12-01 $401030 73 buy call 2023-02-17 293.39 284.0 $2160 -5432823850384972986\n", + "2022-12-01 $399249 74 buy call 2023-02-17 293.39 290.0 $1781 -7308459234533168326\n", + "2022-12-01 $398026 75 buy call 2023-02-17 293.39 300.0 $1223 2790271077921808000\n", + "2022-12-01 $397036 76 buy call 2023-02-17 293.39 305.0 $990 592391303302186351\n", + "2022-12-01 $395890 77 buy call 2023-01-20 293.39 294.0 $1146 1735089208374357019\n", + "2022-12-01 $394851 78 buy call 2023-01-20 293.39 296.0 $1039 -6193358998400582482\n", + "2022-12-01 $393913 79 buy call 2023-01-20 293.39 298.0 $938 5909812046187935048\n", + "2022-12-01 $393071 80 buy call 2023-01-20 293.39 300.0 $842 -2051544161048348512\n", + "2022-12-01 $392318 81 buy call 2023-01-20 293.39 302.0 $753 3931624872074683768\n", + "2022-12-01 $391649 82 buy call 2023-01-20 293.39 304.0 $669 -5456662201848827822\n", + "2022-12-01 $391019 83 buy call 2023-01-20 293.39 305.0 $630 2193411568175665268\n", + "2022-12-01 $387266 84 buy call 2024-01-19 293.39 300.0 $3753 -3793236368331031647\n", + "2022-12-01 $384272 85 buy call 2023-09-15 293.39 300.0 $2994 5955219575163760591\n", + "2022-12-01 $383997 86 buy call 2022-12-16 293.39 304.0 $275 -3303902700506517822\n", + "2022-12-01 $382681 87 buy call 2022-12-23 293.39 285.0 $1316 4424457427716354020\n", + "2022-12-01 $381694 88 buy call 2022-12-23 293.39 290.0 $987 -1711476067572637435\n", + "2022-12-01 $380769 89 buy call 2022-12-23 293.39 291.0 $925 3031402423268791192\n", + "2022-12-01 $379904 90 buy call 2022-12-23 293.39 292.0 $865 7084562731679028532\n", + "2022-12-01 $379095 91 buy call 2022-12-23 293.39 293.0 $809 8073312177517488641\n", + "2022-12-01 $378391 92 buy call 2022-12-23 293.39 295.0 $704 -3326768754643433654\n", + "2022-12-01 $376734 93 buy call 2022-12-23 293.39 280.0 $1657 -5819802541330689501\n", + "2022-12-01 $376258 94 buy call 2022-12-23 293.39 300.0 $476 6680982055033587251\n", + "2022-12-01 $375957 95 buy call 2022-12-23 293.39 305.0 $301 -2665668645674669999\n", + "2022-12-01 $375480 96 buy call 2022-12-30 293.39 302.0 $477 8662938176012866568\n", + "2022-12-01 $375076 97 buy call 2022-12-30 293.39 304.0 $404 -2206121309495479344\n", + "2022-12-01 $374705 98 buy call 2022-12-30 293.39 305.0 $371 -4609908938708831752\n", + "2022-12-01 $374149 99 buy call 2022-12-30 293.39 300.0 $556 6721270174132286778\n", + "2022-12-01 $372389 100 buy call 2022-12-30 293.39 280.0 $1760 -3819199482572172479\n", + "2022-12-01 $370778 101 buy call 2022-12-30 293.39 282.0 $1611 -363394302524379160\n", + "2022-12-01 $369376 102 buy call 2022-12-30 293.39 285.0 $1402 4334132833160758507\n", + "2022-12-01 $368041 103 buy call 2022-12-30 293.39 286.0 $1335 -8048445940514454654\n", + "2022-12-01 $366966 104 buy call 2022-12-30 293.39 290.0 $1075 8611073932768885938\n", + "2022-12-01 $365955 105 buy call 2022-12-30 293.39 291.0 $1011 -7589329822357079305\n", + "2022-12-01 $365004 106 buy call 2022-12-30 293.39 292.0 $951 2381444249621143812\n", + "2022-12-01 $364214 107 buy call 2022-12-30 293.39 295.0 $790 -1705858509973527755\n", + "2022-12-01 $363360 108 buy call 2022-12-16 293.39 291.0 $854 6444530240484319412\n", + "2022-12-01 $362564 109 buy call 2022-12-16 293.39 292.0 $796 -5747063530358226252\n", + "2022-12-01 $361824 110 buy call 2022-12-16 293.39 293.0 $740 -1711188215727045239\n", + "2022-12-01 $361137 111 buy call 2022-12-16 293.39 294.0 $687 -5642269663567022965\n", + "2022-12-01 $360501 112 buy call 2022-12-16 293.39 295.0 $636 3597106894467582117\n", + "2022-12-01 $359914 113 buy call 2022-12-16 293.39 296.0 $587 -3391014883671067576\n", + "2022-12-01 $359375 114 buy call 2022-12-16 293.39 297.0 $539 3600462770760527539\n", + "2022-12-01 $358880 115 buy call 2022-12-16 293.39 298.0 $495 -8896352003593161136\n", + "2022-12-01 $357964 116 buy call 2022-12-16 293.39 290.0 $916 -4764079540216446643\n", + "2022-12-01 $357511 117 buy call 2022-12-16 293.39 299.0 $453 -2827225828477390835\n", + "2022-12-01 $357172 118 buy call 2022-12-16 293.39 302.0 $339 -8160459667158352318\n", + "2022-12-01 $356926 119 buy call 2022-12-16 293.39 305.0 $246 -1586910643101868327\n", + "2022-12-01 $356730 120 buy call 2022-12-16 293.39 307.0 $196 3326099566400843599\n", + "2022-12-01 $356317 121 buy call 2022-12-16 293.39 300.0 $413 -4111793404248323516\n", + "2022-12-01 $355338 122 buy call 2022-12-16 293.39 289.0 $979 6084056706405533819\n", + "2022-12-01 $354231 123 buy call 2022-12-16 293.39 287.0 $1107 -980828647906743955\n", + "2022-12-01 $353187 124 buy call 2022-12-16 293.39 288.0 $1044 -2084687046129293756\n", + "2022-12-01 $351485 125 buy call 2022-12-16 293.39 279.0 $1702 -9055513629521377462\n", + "2022-12-01 $349862 126 buy call 2022-12-16 293.39 280.0 $1623 917598223394476292\n", + "2022-12-01 $348318 127 buy call 2022-12-16 293.39 281.0 $1544 -2025983894880148030\n", + "2022-12-01 $346851 128 buy call 2022-12-16 293.39 282.0 $1467 4645251910698498663\n", + "2022-12-01 $345459 129 buy call 2022-12-16 293.39 283.0 $1392 8650862308637147100\n", + "2022-12-01 $344140 130 buy call 2022-12-16 293.39 284.0 $1319 5757176003266485228\n", + "2022-12-01 $342900 131 buy call 2022-12-16 293.39 285.0 $1240 550281885569463008\n", + "2022-12-01 $341723 132 buy call 2022-12-16 293.39 286.0 $1177 -1530621522014759350\n", + "2022-12-01 $340831 133 buy call 2022-12-15 293.39 290.0 $892 -2714088925575709595\n", + "2022-12-01 $340442 134 buy call 2022-12-15 293.39 300.0 $389 -2024115820085454467\n", + "2022-12-02 $342627 133 sell call 2023-03-31 293.72 290.0 $2185 2812639289929475771\n", + "2022-12-02 $345523 132 sell call 2023-06-16 293.72 290.0 $2896 8555971417883341047\n", + "2022-12-02 $348130 131 sell call 2023-06-16 293.72 295.0 $2607 -194167232161981139\n", + "2022-12-02 $349642 130 sell call 2023-03-17 293.72 300.0 $1512 -6436843808846861033\n", + "2022-12-02 $350788 129 sell call 2023-01-20 293.72 294.0 $1146 1735089208374357019\n", + "2022-12-02 $351879 128 sell call 2023-01-20 293.72 295.0 $1091 -8836678128190179251\n", + "2022-12-02 $352916 127 sell call 2023-01-20 293.72 296.0 $1037 -6193358998400582482\n", + "2022-12-02 $353851 126 sell call 2023-01-20 293.72 298.0 $935 5909812046187935048\n", + "2022-12-02 $354689 125 sell call 2023-01-20 293.72 300.0 $838 -2051544161048348512\n", + "2022-12-02 $355436 124 sell call 2023-01-20 293.72 302.0 $747 3931624872074683768\n", + "2022-12-02 $356103 123 sell call 2023-01-20 293.72 304.0 $667 -5456662201848827822\n", + "2022-12-02 $356729 122 sell call 2023-01-20 293.72 305.0 $626 2193411568175665268\n", + "2022-12-02 $357988 121 sell call 2023-01-20 293.72 292.0 $1259 5418006985196150617\n", + "2022-12-02 $359365 120 sell call 2023-01-20 293.72 290.0 $1377 -4442965376304320374\n", + "2022-12-02 $360742 120 sell call 2023-01-20 293.72 290.0 $1377 -4442965376304320374\n", + "2022-12-02 $362243 118 sell call 2023-01-20 293.72 288.0 $1501 -4448148512206344848\n", + "2022-12-02 $363744 118 sell call 2023-01-20 293.72 288.0 $1501 -4448148512206344848\n", + "2022-12-02 $365377 116 sell call 2023-01-20 293.72 286.0 $1633 7106856780971906116\n", + "2022-12-02 $367010 116 sell call 2023-01-20 293.72 286.0 $1633 7106856780971906116\n", + "2022-12-02 $369839 114 sell call 2023-01-20 293.72 270.0 $2829 -7728522246720014783\n", + "2022-12-02 $372270 113 sell call 2023-01-20 293.72 275.0 $2431 2885981028029976842\n", + "2022-12-02 $374470 112 sell call 2023-01-20 293.72 278.0 $2200 -6040412682243780993\n", + "2022-12-02 $376521 111 sell call 2023-01-20 293.72 280.0 $2051 -8669530724246736038\n", + "2022-12-02 $378572 111 sell call 2023-01-20 293.72 280.0 $2051 -8669530724246736038\n", + "2022-12-02 $380482 109 sell call 2023-01-20 293.72 282.0 $1910 1905977607716215709\n", + "2022-12-02 $382392 109 sell call 2023-01-20 293.72 282.0 $1910 1905977607716215709\n", + "2022-12-02 $384161 107 sell call 2023-01-20 293.72 284.0 $1769 457819741061271373\n", + "2022-12-02 $385930 107 sell call 2023-01-20 293.72 284.0 $1769 457819741061271373\n", + "2022-12-02 $387629 105 sell call 2023-01-20 293.72 285.0 $1699 -7887963830578049348\n", + "2022-12-02 $389328 105 sell call 2023-01-20 293.72 285.0 $1699 -7887963830578049348\n", + "2022-12-02 $390954 103 sell call 2023-01-06 293.72 283.0 $1626 -8268748551748112496\n", + "2022-12-02 $392438 102 sell call 2023-01-06 293.72 285.0 $1484 8077870689702335915\n", + "2022-12-02 $393598 101 sell call 2023-01-06 293.72 290.0 $1160 -2665211876608103791\n", + "2022-12-02 $394638 100 sell call 2023-01-06 293.72 292.0 $1040 7315194656390717365\n", + "2022-12-02 $395651 99 sell call 2023-01-06 293.72 292.5 $1013 -1570986333636359360\n", + "2022-12-02 $396638 98 sell call 2023-01-06 293.72 293.0 $987 5824839788119271658\n", + "2022-12-02 $397569 97 sell call 2023-01-06 293.72 294.0 $931 8027044821599819734\n", + "2022-12-02 $398789 96 sell call 2023-01-06 293.72 289.0 $1220 2818979749735223486\n", + "2022-12-02 $400009 96 sell call 2023-01-06 293.72 289.0 $1220 2818979749735223486\n", + "2022-12-02 $400991 94 sell call 2023-02-17 293.72 305.0 $982 592391303302186351\n", + "2022-12-02 $402204 93 sell call 2023-02-17 293.72 300.0 $1213 2790271077921808000\n", + "2022-12-02 $405364 92 sell call 2023-02-17 293.72 270.0 $3160 4972422232812680469\n", + "2022-12-02 $407785 91 sell call 2023-02-17 293.72 280.0 $2421 2286388611902682181\n", + "2022-12-02 $409554 90 sell call 2023-02-17 293.72 290.0 $1769 -7308459234533168326\n", + "2022-12-02 $411699 89 sell call 2023-02-17 293.72 284.0 $2145 -5432823850384972986\n", + "2022-12-02 $415141 88 sell call 2023-03-17 293.72 270.0 $3442 3112271367919063775\n", + "2022-12-02 $417861 87 sell call 2023-03-17 293.72 280.0 $2720 -7698722874639157737\n", + "2022-12-02 $420581 87 sell call 2023-03-17 293.72 280.0 $2720 -7698722874639157737\n", + "2022-12-02 $422965 85 sell call 2023-03-17 293.72 285.0 $2384 6613359131259888796\n", + "2022-12-02 $425038 84 sell call 2023-03-17 293.72 290.0 $2073 -2672548755063685956\n", + "2022-12-02 $426821 83 sell call 2023-03-17 293.72 295.0 $1783 8826154128275049797\n", + "2022-12-02 $430484 82 sell call 2024-01-19 293.72 300.0 $3663 -3793236368331031647\n", + "2022-12-02 $433443 81 sell call 2023-09-15 293.72 300.0 $2959 5955219575163760591\n", + "2022-12-02 $435288 80 sell call 2023-01-06 293.72 280.0 $1845 5274390708870205258\n", + "2022-12-02 $435580 79 sell call 2022-12-23 293.72 305.0 $292 -2665668645674669999\n", + "2022-12-02 $436551 78 sell call 2022-12-23 293.72 290.0 $971 -1711476067572637435\n", + "2022-12-02 $437522 78 sell call 2022-12-23 293.72 290.0 $971 -1711476067572637435\n", + "2022-12-02 $438434 76 sell call 2022-12-23 293.72 291.0 $912 3031402423268791192\n", + "2022-12-02 $439346 76 sell call 2022-12-23 293.72 291.0 $912 3031402423268791192\n", + "2022-12-02 $440196 74 sell call 2022-12-23 293.72 292.0 $850 7084562731679028532\n", + "2022-12-02 $440887 73 sell call 2022-12-23 293.72 295.0 $691 -3326768754643433654\n", + "2022-12-02 $441351 72 sell call 2022-12-23 293.72 300.0 $464 6680982055033587251\n", + "2022-12-02 $442146 71 sell call 2022-12-23 293.72 293.0 $795 8073312177517488641\n", + "2022-12-02 $443447 70 sell call 2022-12-23 293.72 285.0 $1301 4424457427716354020\n", + "2022-12-02 $444748 70 sell call 2022-12-23 293.72 285.0 $1301 4424457427716354020\n", + "2022-12-02 $446426 68 sell call 2022-12-23 293.72 280.0 $1678 -5819802541330689501\n", + "2022-12-02 $448104 68 sell call 2022-12-23 293.72 280.0 $1678 -5819802541330689501\n", + "2022-12-02 $449628 66 sell call 2022-12-23 293.72 282.0 $1524 8908418788678166696\n", + "2022-12-02 $451297 65 sell call 2022-12-30 293.72 281.0 $1669 -3120961108165567999\n", + "2022-12-02 $451653 64 sell call 2022-12-30 293.72 305.0 $356 -4609908938708831752\n", + "2022-12-02 $452042 63 sell call 2022-12-30 293.72 304.0 $389 -2206121309495479344\n", + "2022-12-02 $452501 62 sell call 2022-12-30 293.72 302.0 $459 8662938176012866568\n", + "2022-12-02 $453038 61 sell call 2022-12-30 293.72 300.0 $537 6721270174132286778\n", + "2022-12-02 $454634 60 sell call 2022-12-30 293.72 282.0 $1596 -363394302524379160\n", + "2022-12-02 $456230 60 sell call 2022-12-30 293.72 282.0 $1596 -363394302524379160\n", + "2022-12-02 $457752 58 sell call 2022-12-30 293.72 283.0 $1522 -177660159728607471\n", + "2022-12-02 $459131 57 sell call 2022-12-30 293.72 285.0 $1379 4334132833160758507\n", + "2022-12-02 $460510 57 sell call 2022-12-30 293.72 285.0 $1379 4334132833160758507\n", + "2022-12-02 $461821 55 sell call 2022-12-30 293.72 286.0 $1311 -8048445940514454654\n", + "2022-12-02 $463060 54 sell call 2022-12-30 293.72 287.0 $1239 2817399078391743886\n", + "2022-12-02 $464109 53 sell call 2022-12-30 293.72 290.0 $1049 8611073932768885938\n", + "2022-12-02 $465158 53 sell call 2022-12-30 293.72 290.0 $1049 8611073932768885938\n", + "2022-12-02 $466091 51 sell call 2022-12-30 293.72 292.0 $933 2381444249621143812\n", + "2022-12-02 $466860 50 sell call 2022-12-30 293.72 295.0 $769 -1705858509973527755\n", + "2022-12-02 $467849 49 sell call 2022-12-30 293.72 291.0 $989 -7589329822357079305\n", + "2022-12-02 $468838 49 sell call 2022-12-30 293.72 291.0 $989 -7589329822357079305\n", + "2022-12-02 $470588 47 sell call 2022-12-30 293.72 280.0 $1750 -3819199482572172479\n", + "2022-12-02 $472338 47 sell call 2022-12-30 293.72 280.0 $1750 -3819199482572172479\n", + "2022-12-02 $473613 45 sell call 2022-12-14 293.72 284.0 $1275 -2458737212011618920\n", + "2022-12-02 $474733 44 sell call 2022-12-14 293.72 286.0 $1120 3018810214992014400\n", + "2022-12-02 $475592 43 sell call 2022-12-14 293.72 290.0 $859 3346560014158837426\n", + "2022-12-02 $476474 42 sell call 2022-12-15 293.72 290.0 $882 -2714088925575709595\n", + "2022-12-02 $476857 41 sell call 2022-12-15 293.72 300.0 $383 -2024115820085454467\n", + "2022-12-02 $477594 40 sell call 2022-12-16 293.72 293.0 $737 -1711188215727045239\n", + "2022-12-02 $478276 39 sell call 2022-12-16 293.72 294.0 $682 -5642269663567022965\n", + "2022-12-02 $478958 39 sell call 2022-12-16 293.72 294.0 $682 -5642269663567022965\n", + "2022-12-02 $479589 37 sell call 2022-12-16 293.72 295.0 $631 3597106894467582117\n", + "2022-12-02 $480171 36 sell call 2022-12-16 293.72 296.0 $582 -3391014883671067576\n", + "2022-12-02 $480706 35 sell call 2022-12-16 293.72 297.0 $535 3600462770760527539\n", + "2022-12-02 $481197 34 sell call 2022-12-16 293.72 298.0 $491 -8896352003593161136\n", + "2022-12-02 $481647 33 sell call 2022-12-16 293.72 299.0 $450 -2827225828477390835\n", + "2022-12-02 $482054 32 sell call 2022-12-16 293.72 300.0 $407 -4111793404248323516\n", + "2022-12-02 $482325 31 sell call 2022-12-16 293.72 304.0 $271 -3303902700506517822\n", + "2022-12-02 $482569 30 sell call 2022-12-16 293.72 305.0 $244 -1586910643101868327\n", + "2022-12-02 $482762 29 sell call 2022-12-16 293.72 307.0 $193 3326099566400843599\n", + "2022-12-02 $483097 28 sell call 2022-12-16 293.72 302.0 $335 -8160459667158352318\n", + "2022-12-02 $483889 27 sell call 2022-12-16 293.72 292.0 $792 -5747063530358226252\n", + "2022-12-02 $484681 27 sell call 2022-12-16 293.72 292.0 $792 -5747063530358226252\n", + "2022-12-02 $485531 25 sell call 2022-12-16 293.72 291.0 $850 6444530240484319412\n", + "2022-12-02 $486381 25 sell call 2022-12-16 293.72 291.0 $850 6444530240484319412\n", + "2022-12-02 $487290 23 sell call 2022-12-16 293.72 290.0 $909 -4764079540216446643\n", + "2022-12-02 $488199 23 sell call 2022-12-16 293.72 290.0 $909 -4764079540216446643\n", + "2022-12-02 $489907 21 sell call 2022-12-16 293.72 279.0 $1708 -9055513629521377462\n", + "2022-12-02 $491536 20 sell call 2022-12-16 293.72 280.0 $1629 917598223394476292\n", + "2022-12-02 $493165 20 sell call 2022-12-16 293.72 280.0 $1629 917598223394476292\n", + "2022-12-02 $494712 18 sell call 2022-12-16 293.72 281.0 $1547 -2025983894880148030\n", + "2022-12-02 $496259 18 sell call 2022-12-16 293.72 281.0 $1547 -2025983894880148030\n", + "2022-12-02 $497728 16 sell call 2022-12-16 293.72 282.0 $1469 4645251910698498663\n", + "2022-12-02 $499197 16 sell call 2022-12-16 293.72 282.0 $1469 4645251910698498663\n", + "2022-12-02 $500589 14 sell call 2022-12-16 293.72 283.0 $1392 8650862308637147100\n", + "2022-12-02 $501981 14 sell call 2022-12-16 293.72 283.0 $1392 8650862308637147100\n", + "2022-12-02 $503298 12 sell call 2022-12-16 293.72 284.0 $1317 5757176003266485228\n", + "2022-12-02 $504615 12 sell call 2022-12-16 293.72 284.0 $1317 5757176003266485228\n", + "2022-12-02 $505866 10 sell call 2022-12-16 293.72 285.0 $1251 550281885569463008\n", + "2022-12-02 $507117 10 sell call 2022-12-16 293.72 285.0 $1251 550281885569463008\n", + "2022-12-02 $508289 8 sell call 2022-12-16 293.72 286.0 $1172 -1530621522014759350\n", + "2022-12-02 $509461 8 sell call 2022-12-16 293.72 286.0 $1172 -1530621522014759350\n", + "2022-12-02 $510567 6 sell call 2022-12-16 293.72 287.0 $1106 -980828647906743955\n", + "2022-12-02 $511673 6 sell call 2022-12-16 293.72 287.0 $1106 -980828647906743955\n", + "2022-12-02 $512709 4 sell call 2022-12-16 293.72 288.0 $1036 -2084687046129293756\n", + "2022-12-02 $513745 4 sell call 2022-12-16 293.72 288.0 $1036 -2084687046129293756\n", + "2022-12-02 $514723 2 sell call 2022-12-16 293.72 289.0 $978 6084056706405533819\n", + "2022-12-02 $515701 2 sell call 2022-12-16 293.72 289.0 $978 6084056706405533819\n", + "2022-12-02 $518199 0 sell call 2022-12-16 293.72 270.0 $2498 -3594388197421461614\n", + "2022-12-07 $516424 1 buy put 2023-03-31 281.79 285.0 $1775 657300811256746301\n", + "2022-12-07 $514408 2 buy put 2023-03-31 281.79 290.0 $2016 2812639289929475771\n", + "2022-12-07 $512491 3 buy put 2023-03-17 281.79 290.0 $1917 -2672548755063685956\n", + "2022-12-07 $510302 4 buy put 2023-03-17 281.79 295.0 $2189 8826154128275049797\n", + "2022-12-07 $509112 5 buy put 2023-03-31 281.79 270.0 $1190 450630965496229553\n", + "2022-12-07 $507444 6 buy put 2023-03-17 281.79 285.0 $1668 6613359131259888796\n", + "2022-12-07 $505831 7 buy put 2023-06-16 281.79 270.0 $1613 -5628840288658196995\n", + "2022-12-07 $503841 8 buy put 2023-06-16 281.79 280.0 $1990 -4383692608178464562\n", + "2022-12-07 $501639 9 buy put 2023-06-16 281.79 285.0 $2202 4609400068961343064\n", + "2022-12-07 $499203 10 buy put 2023-06-16 281.79 290.0 $2436 8555971417883341047\n", + "2022-12-07 $496519 11 buy put 2023-06-16 281.79 295.0 $2684 -194167232161981139\n", + "2022-12-07 $495069 12 buy put 2023-03-17 281.79 280.0 $1450 -7698722874639157737\n", + "2022-12-07 $493985 13 buy put 2023-03-17 281.79 270.0 $1084 3112271367919063775\n", + "2022-12-07 $492285 14 buy put 2023-01-20 281.79 294.0 $1700 1735089208374357019\n", + "2022-12-07 $490519 15 buy put 2023-01-20 281.79 295.0 $1766 -8836678128190179251\n", + "2022-12-07 $489065 16 buy put 2023-01-20 281.79 290.0 $1454 -4442965376304320374\n", + "2022-12-07 $487727 17 buy put 2023-01-20 281.79 288.0 $1338 -4448148512206344848\n", + "2022-12-07 $486546 18 buy put 2023-01-20 281.79 285.0 $1181 -7887963830578049348\n", + "2022-12-07 $485314 19 buy put 2023-01-20 281.79 286.0 $1232 7106856780971906116\n", + "2022-12-07 $484777 20 buy put 2023-01-20 281.79 268.0 $537 -594594480972146367\n", + "2022-12-07 $484122 21 buy put 2023-01-20 281.79 272.0 $655 1947044442250455736\n", + "2022-12-07 $483402 22 buy put 2023-01-20 281.79 274.0 $720 -356280981760523032\n", + "2022-12-07 $482647 23 buy put 2023-01-20 281.79 275.0 $755 2885981028029976842\n", + "2022-12-07 $481856 24 buy put 2023-01-20 281.79 276.0 $791 -7077531950506981181\n", + "2022-12-07 $480988 25 buy put 2023-01-20 281.79 278.0 $868 -6040412682243780993\n", + "2022-12-07 $480038 26 buy put 2023-01-20 281.79 280.0 $950 -8669530724246736038\n", + "2022-12-07 $479000 27 buy put 2023-01-20 281.79 282.0 $1038 1905977607716215709\n", + "2022-12-07 $477869 28 buy put 2023-01-20 281.79 284.0 $1131 457819741061271373\n", + "2022-12-07 $477274 29 buy put 2023-01-20 281.79 270.0 $595 -7728522246720014783\n", + "2022-12-07 $476739 30 buy put 2023-01-13 281.79 270.0 $535 -5932076697023454430\n", + "2022-12-07 $475847 31 buy put 2023-01-13 281.79 280.0 $892 826414617677757374\n", + "2022-12-07 $474722 32 buy put 2023-01-13 281.79 285.0 $1125 3829405536864485848\n", + "2022-12-07 $473467 33 buy put 2023-03-17 281.79 275.0 $1255 -3723646979394412019\n", + "2022-12-07 $472595 34 buy put 2023-02-17 281.79 270.0 $872 4972422232812680469\n", + "2022-12-07 $471658 35 buy put 2023-02-17 281.79 272.0 $937 -8367694529682301575\n", + "2022-12-07 $470616 36 buy put 2023-02-17 281.79 275.0 $1042 8708542717822682599\n", + "2022-12-07 $469378 37 buy put 2023-02-17 281.79 280.0 $1238 2286388611902682181\n", + "2022-12-07 $468054 38 buy put 2023-02-17 281.79 282.0 $1324 -4822391202474597363\n", + "2022-12-07 $466639 39 buy put 2023-02-17 281.79 284.0 $1415 -5432823850384972986\n", + "2022-12-07 $464175 40 buy put 2024-03-15 281.79 270.0 $2464 6224769042235071183\n", + "2022-12-07 $462204 41 buy put 2023-09-15 281.79 270.0 $1971 -6271817321904450254\n", + "2022-12-07 $460050 42 buy put 2023-09-15 281.79 275.0 $2154 -7505499312277213632\n", + "2022-12-07 $457259 43 buy put 2023-09-15 281.79 290.0 $2791 5966048400796073090\n", + "2022-12-07 $454190 44 buy put 2023-12-15 281.79 290.0 $3069 3466271802503931568\n", + "2022-12-07 $453415 45 buy put 2022-12-30 281.79 282.0 $775 -363394302524379160\n", + "2022-12-07 $452592 46 buy put 2022-12-30 281.79 283.0 $823 -177660159728607471\n", + "2022-12-07 $451666 47 buy put 2022-12-30 281.79 285.0 $926 4334132833160758507\n", + "2022-12-07 $450626 48 buy put 2022-12-30 281.79 287.0 $1040 2817399078391743886\n", + "2022-12-07 $449527 49 buy put 2022-12-30 281.79 288.0 $1099 -6213139931952865217\n", + "2022-12-07 $448365 50 buy put 2022-12-30 281.79 289.0 $1162 -2914742052960347170\n", + "2022-12-07 $447637 51 buy put 2022-12-30 281.79 281.0 $728 -3120961108165567999\n", + "2022-12-07 $446412 52 buy put 2022-12-30 281.79 290.0 $1225 8611073932768885938\n", + "2022-12-07 $445054 53 buy put 2022-12-30 281.79 292.0 $1358 2381444249621143812\n", + "2022-12-07 $443629 54 buy put 2022-12-30 281.79 293.0 $1425 5305133948765147600\n", + "2022-12-07 $442132 55 buy put 2022-12-30 281.79 294.0 $1497 2466144607163708478\n", + "2022-12-07 $441448 56 buy put 2022-12-30 281.79 280.0 $684 -3819199482572172479\n", + "2022-12-07 $441106 57 buy put 2022-12-30 281.79 270.0 $342 2526756837114956680\n", + "2022-12-07 $440709 58 buy put 2022-12-30 281.79 272.0 $397 -6824798229186408703\n", + "2022-12-07 $440251 59 buy put 2022-12-30 281.79 274.0 $458 8317744849470928586\n", + "2022-12-07 $439760 60 buy put 2022-12-30 281.79 275.0 $491 3741180314341732271\n", + "2022-12-07 $439197 61 buy put 2022-12-30 281.79 277.0 $563 -2332706916085824444\n", + "2022-12-07 $438380 62 buy put 2022-12-23 281.79 284.0 $817 -3896839411052296868\n", + "2022-12-07 $438092 63 buy put 2022-12-23 281.79 270.0 $288 -8717754997729037043\n", + "2022-12-07 $437660 64 buy put 2022-12-23 281.79 275.0 $432 3056986129197818120\n", + "2022-12-07 $436790 65 buy put 2022-12-23 281.79 285.0 $870 4424457427716354020\n", + "2022-12-07 $436164 66 buy put 2022-12-23 281.79 280.0 $626 -5819802541330689501\n", + "2022-12-07 $435422 67 buy put 2022-12-23 281.79 282.5 $742 1385742578992728435\n", + "2022-12-07 $434656 68 buy put 2022-12-23 281.79 283.0 $766 -5041815110776685961\n", + "2022-12-07 $433772 69 buy put 2023-01-06 281.79 282.5 $884 2870143362637678101\n", + "2022-12-07 $432910 70 buy put 2023-01-06 281.79 282.0 $862 -8456269778958931689\n", + "2022-12-07 $431544 71 buy put 2023-01-06 281.79 291.0 $1366 8235290497976263562\n", + "2022-12-07 $430247 72 buy put 2023-01-06 281.79 290.0 $1297 -2665211876608103791\n", + "2022-12-07 $429873 73 buy put 2023-01-06 281.79 268.0 $374 4534337981921300767\n", + "2022-12-07 $429448 74 buy put 2023-01-06 281.79 270.0 $425 -4169609373804590803\n", + "2022-12-07 $428676 75 buy put 2023-01-06 281.79 280.0 $772 5274390708870205258\n", + "2022-12-08 $427527 76 buy put 2023-03-31 280.42 267.0 $1149 -6092957354489698754\n", + "2022-12-08 $425828 77 buy put 2023-03-17 280.42 284.0 $1699 3837236010274160237\n", + "2022-12-08 $424221 78 buy put 2023-03-17 280.42 282.0 $1607 1489889670968123686\n", + "2022-12-08 $422702 79 buy put 2023-03-17 280.42 280.0 $1519 -7698722874639157737\n", + "2022-12-08 $420956 80 buy put 2023-03-17 280.42 285.0 $1746 6613359131259888796\n", + "2022-12-08 $418799 81 buy put 2023-03-17 280.42 293.0 $2157 5385169882708172835\n", + "2022-12-08 $417479 82 buy put 2023-03-17 280.42 275.0 $1320 -3723646979394412019\n", + "2022-12-08 $415802 83 buy put 2023-06-16 280.42 270.0 $1677 -5628840288658196995\n", + "2022-12-08 $413938 84 buy put 2023-06-16 280.42 275.0 $1864 -3346163433011142404\n", + "2022-12-08 $411874 85 buy put 2023-06-16 280.42 280.0 $2064 -4383692608178464562\n", + "2022-12-08 $409355 86 buy put 2023-06-16 280.42 290.0 $2519 8555971417883341047\n", + "2022-12-08 $408216 87 buy put 2023-03-17 280.42 270.0 $1139 3112271367919063775\n", + "2022-12-08 $406685 88 buy put 2023-01-20 280.42 290.0 $1531 -4442965376304320374\n", + "2022-12-08 $405433 89 buy put 2023-01-20 280.42 285.0 $1252 -7887963830578049348\n", + "2022-12-08 $404794 90 buy put 2023-01-20 280.42 270.0 $639 -7728522246720014783\n", + "2022-12-08 $404091 91 buy put 2023-01-20 280.42 272.0 $703 1947044442250455736\n", + "2022-12-08 $403282 92 buy put 2023-01-20 280.42 275.0 $809 2885981028029976842\n", + "2022-12-08 $402434 93 buy put 2023-01-20 280.42 276.0 $848 -7077531950506981181\n", + "2022-12-08 $401507 94 buy put 2023-01-20 280.42 278.0 $927 -6040412682243780993\n", + "2022-12-08 $400495 95 buy put 2023-01-20 280.42 280.0 $1012 -8669530724246736038\n", + "2022-12-08 $399390 96 buy put 2023-01-20 280.42 282.0 $1105 1905977607716215709\n", + "2022-12-08 $398468 97 buy put 2023-02-17 280.42 270.0 $922 4972422232812680469\n", + "2022-12-08 $397478 98 buy put 2023-02-17 280.42 272.0 $990 -8367694529682301575\n", + "2022-12-08 $396378 99 buy put 2023-02-17 280.42 275.0 $1100 8708542717822682599\n", + "2022-12-08 $395075 100 buy put 2023-02-17 280.42 280.0 $1303 2286388611902682181\n", + "2022-12-08 $393542 101 buy put 2023-02-17 280.42 285.0 $1533 8583823527191709477\n", + "2022-12-08 $390382 102 buy put 2023-12-15 280.42 290.0 $3160 3466271802503931568\n", + "2022-12-08 $389722 103 buy put 2022-12-30 280.42 278.0 $660 -1516749904700081074\n", + "2022-12-08 $389021 104 buy put 2022-12-30 280.42 279.0 $701 -7313769532820709383\n", + "2022-12-08 $388275 105 buy put 2022-12-30 280.42 280.0 $746 -3819199482572172479\n", + "2022-12-08 $387483 106 buy put 2022-12-30 280.42 281.0 $792 -3120961108165567999\n", + "2022-12-08 $386484 107 buy put 2022-12-30 280.42 285.0 $999 4334132833160758507\n", + "2022-12-08 $385306 108 buy put 2022-12-30 280.42 288.0 $1178 -6213139931952865217\n", + "2022-12-08 $383991 109 buy put 2022-12-30 280.42 290.0 $1315 8611073932768885938\n", + "2022-12-08 $383450 110 buy put 2022-12-30 280.42 275.0 $541 3741180314341732271\n", + "2022-12-08 $382944 111 buy put 2022-12-30 280.42 274.0 $506 8317744849470928586\n", + "2022-12-08 $382563 112 buy put 2022-12-30 280.42 270.0 $381 2526756837114956680\n", + "2022-12-08 $381623 113 buy put 2022-12-23 280.42 285.0 $940 4424457427716354020\n", + "2022-12-08 $380356 114 buy put 2022-12-23 280.42 290.0 $1267 -1711476067572637435\n", + "2022-12-08 $379675 115 buy put 2022-12-23 280.42 280.0 $681 -5819802541330689501\n", + "2022-12-08 $379199 116 buy put 2022-12-23 280.42 275.0 $476 3056986129197818120\n", + "2022-12-08 $378647 117 buy put 2022-12-23 280.42 277.0 $552 5509132512251935094\n", + "2022-12-08 $377768 118 buy put 2023-01-06 280.42 281.0 $879 7564054344641979813\n", + "2022-12-08 $376841 119 buy put 2023-01-06 280.42 282.0 $927 -8456269778958931689\n", + "2022-12-08 $376007 120 buy put 2023-01-06 280.42 280.0 $834 5274390708870205258\n", + "2022-12-08 $375481 121 buy put 2023-01-06 280.42 272.0 $526 157689340831610851\n", + "2022-12-09 $374174 122 buy put 2023-03-31 283.85 275.0 $1307 -7964148652176529988\n", + "2022-12-09 $372679 123 buy put 2023-03-31 283.85 280.0 $1495 -6974202869308885438\n", + "2022-12-09 $370601 124 buy put 2023-03-17 283.85 295.0 $2078 8826154128275049797\n", + "2022-12-09 $369464 125 buy put 2023-03-31 283.85 270.0 $1137 450630965496229553\n", + "2022-12-09 $367526 126 buy put 2023-06-16 283.85 280.0 $1938 -4383692608178464562\n", + "2022-12-09 $365159 127 buy put 2023-06-16 283.85 290.0 $2367 8555971417883341047\n", + "2022-12-09 $363415 128 buy put 2023-06-16 283.85 275.0 $1744 -3346163433011142404\n", + "2022-12-09 $361846 129 buy put 2023-06-16 283.85 270.0 $1569 -5628840288658196995\n", + "2022-12-09 $360021 130 buy put 2023-03-17 283.85 290.0 $1825 -2672548755063685956\n", + "2022-12-09 $358988 131 buy put 2023-01-20 283.85 284.0 $1033 457819741061271373\n", + "2022-12-09 $357915 132 buy put 2023-01-20 283.85 285.0 $1073 -7887963830578049348\n", + "2022-12-09 $356692 133 buy put 2023-01-20 283.85 288.0 $1223 -4448148512206344848\n", + "2022-12-09 $355360 134 buy put 2023-01-20 283.85 290.0 $1332 -4442965376304320374\n", + "2022-12-09 $354415 135 buy put 2023-01-20 283.85 282.0 $945 1905977607716215709\n", + "2022-12-09 $353551 136 buy put 2023-01-20 283.85 280.0 $864 -8669530724246736038\n", + "2022-12-09 $352765 137 buy put 2023-01-20 283.85 278.0 $786 -6040412682243780993\n", + "2022-12-09 $352049 138 buy put 2023-01-20 283.85 276.0 $716 -7077531950506981181\n", + "2022-12-09 $351030 139 buy put 2023-01-13 283.85 285.0 $1019 3829405536864485848\n", + "2022-12-09 $350496 140 buy put 2023-01-20 283.85 270.0 $534 -7728522246720014783\n", + "2022-12-09 $349908 141 buy put 2023-01-20 283.85 272.0 $588 1947044442250455736\n", + "2022-12-09 $349224 142 buy put 2023-01-20 283.85 275.0 $684 2885981028029976842\n", + "2022-12-09 $347501 143 buy put 2023-02-17 283.85 292.0 $1723 -5665720275839473822\n", + "2022-12-09 $346476 144 buy put 2023-03-17 283.85 270.0 $1025 3112271367919063775\n", + "2022-12-09 $345095 145 buy put 2023-03-17 283.85 280.0 $1381 -7698722874639157737\n", + "2022-12-09 $343637 146 buy put 2023-03-17 283.85 282.0 $1458 1489889670968123686\n", + "2022-12-09 $342138 147 buy put 2023-03-17 283.85 283.0 $1499 6469086529844278101\n", + "2022-12-09 $340549 148 buy put 2023-03-17 283.85 285.0 $1589 6613359131259888796\n", + "2022-12-09 $339130 149 buy put 2023-02-17 283.85 286.0 $1419 1465666427042932081\n", + "2022-12-09 $337971 150 buy put 2023-01-27 283.85 285.0 $1159 8458534059764212201\n", + "2022-12-09 $337029 151 buy put 2023-02-17 283.85 274.0 $942 -7410505702978373835\n", + "2022-12-09 $335868 152 buy put 2023-02-17 283.85 280.0 $1161 2286388611902682181\n", + "2022-12-09 $335056 153 buy put 2023-02-17 283.85 270.0 $812 4972422232812680469\n", + "2022-12-09 $334079 154 buy put 2023-01-13 283.85 284.0 $977 -7717037321534268139\n", + "2022-12-09 $331356 155 buy put 2023-09-15 283.85 290.0 $2723 5966048400796073090\n", + "2022-12-09 $328760 156 buy put 2023-12-15 283.85 280.0 $2596 -3664386312555728852\n", + "2022-12-09 $328172 157 buy put 2022-12-30 283.85 280.0 $588 -3819199482572172479\n", + "2022-12-09 $327541 158 buy put 2022-12-30 283.85 281.0 $631 -3120961108165567999\n", + "2022-12-09 $326826 159 buy put 2022-12-30 283.85 283.0 $715 -177660159728607471\n", + "2022-12-09 $326066 160 buy put 2022-12-30 283.85 284.0 $760 -4821316152634107035\n", + "2022-12-09 $325253 161 buy put 2022-12-30 283.85 285.0 $813 4334132833160758507\n", + "2022-12-09 $324391 162 buy put 2022-12-30 283.85 286.0 $862 -8048445940514454654\n", + "2022-12-09 $323475 163 buy put 2022-12-30 283.85 287.0 $916 2817399078391743886\n", + "2022-12-09 $322504 164 buy put 2022-12-30 283.85 288.0 $971 -6213139931952865217\n", + "2022-12-09 $321353 165 buy put 2022-12-30 283.85 291.0 $1151 -7589329822357079305\n", + "2022-12-09 $320130 166 buy put 2022-12-30 283.85 292.0 $1223 2381444249621143812\n", + "2022-12-09 $318842 167 buy put 2022-12-30 283.85 293.0 $1288 5305133948765147600\n", + "2022-12-09 $317491 168 buy put 2022-12-30 283.85 294.0 $1351 2466144607163708478\n", + "2022-12-09 $315923 169 buy put 2022-12-30 283.85 297.0 $1568 499242809766926048\n", + "2022-12-09 $314893 170 buy put 2022-12-30 283.85 289.0 $1030 -2914742052960347170\n", + "2022-12-09 $314339 171 buy put 2022-12-30 283.85 279.0 $554 -7313769532820709383\n", + "2022-12-09 $313860 172 buy put 2022-12-30 283.85 277.0 $479 -2332706916085824444\n", + "2022-12-09 $313165 173 buy put 2022-12-23 283.85 284.0 $695 -3896839411052296868\n", + "2022-12-09 $312420 174 buy put 2022-12-23 283.85 285.0 $745 4424457427716354020\n", + "2022-12-09 $311569 175 buy put 2022-12-23 283.85 287.0 $851 2992822644128470179\n", + "2022-12-09 $311282 176 buy put 2022-12-30 283.85 270.0 $287 2526756837114956680\n", + "2022-12-09 $310893 177 buy put 2022-12-30 283.85 274.0 $389 8317744849470928586\n", + "2022-12-09 $310474 178 buy put 2022-12-30 283.85 275.0 $419 3741180314341732271\n", + "2022-12-09 $309693 179 buy put 2023-01-06 283.85 282.5 $781 2870143362637678101\n", + "2022-12-09 $309010 180 buy put 2023-01-06 283.85 280.0 $683 5274390708870205258\n", + "2022-12-09 $308535 181 buy put 2023-01-06 283.85 274.0 $475 2471585633216256008\n", + "2022-12-09 $308028 182 buy put 2023-01-06 283.85 275.0 $507 -4893934003036138345\n", + "2022-12-09 $307489 183 buy put 2023-01-06 283.85 276.0 $539 -2371835592258344103\n", + "2022-12-09 $307097 184 buy put 2023-01-06 283.85 271.0 $392 -5622073253904773298\n", + "2022-12-09 $306871 185 buy put 2022-12-23 283.85 270.0 $226 -8717754997729037043\n", + "2022-12-09 $306574 186 buy put 2022-12-23 283.85 273.0 $297 470888777873523519\n", + "2022-12-09 $306225 187 buy put 2022-12-23 283.85 275.0 $349 3056986129197818120\n", + "2022-12-10 $307849 186 sell put 2023-06-16 282.1 270.0 $1624 -5628840288658196995\n", + "2022-12-10 $309473 186 sell put 2023-06-16 282.1 270.0 $1624 -5628840288658196995\n", + "2022-12-10 $311097 186 sell put 2023-06-16 282.1 270.0 $1624 -5628840288658196995\n", + "2022-12-10 $312900 183 sell put 2023-06-16 282.1 275.0 $1803 -3346163433011142404\n", + "2022-12-10 $314703 183 sell put 2023-06-16 282.1 275.0 $1803 -3346163433011142404\n", + "2022-12-10 $316706 181 sell put 2023-06-16 282.1 280.0 $2003 -4383692608178464562\n", + "2022-12-10 $318709 181 sell put 2023-06-16 282.1 280.0 $2003 -4383692608178464562\n", + "2022-12-10 $320712 181 sell put 2023-06-16 282.1 280.0 $2003 -4383692608178464562\n", + "2022-12-10 $322928 178 sell put 2023-06-16 282.1 285.0 $2216 4609400068961343064\n", + "2022-12-10 $325375 177 sell put 2023-06-16 282.1 290.0 $2447 8555971417883341047\n", + "2022-12-10 $327822 177 sell put 2023-06-16 282.1 290.0 $2447 8555971417883341047\n", + "2022-12-10 $330269 177 sell put 2023-06-16 282.1 290.0 $2447 8555971417883341047\n", + "2022-12-10 $332965 174 sell put 2023-06-16 282.1 295.0 $2696 -194167232161981139\n", + "2022-12-10 $334953 173 sell put 2023-09-15 282.1 270.0 $1988 -6271817321904450254\n", + "2022-12-10 $337116 172 sell put 2023-09-15 282.1 275.0 $2163 -7505499312277213632\n", + "2022-12-10 $337969 171 sell put 2023-02-17 282.1 270.0 $853 4972422232812680469\n", + "2022-12-10 $338822 171 sell put 2023-02-17 282.1 270.0 $853 4972422232812680469\n", + "2022-12-10 $339675 171 sell put 2023-02-17 282.1 270.0 $853 4972422232812680469\n", + "2022-12-10 $340595 168 sell put 2023-02-17 282.1 272.0 $920 -8367694529682301575\n", + "2022-12-10 $341515 168 sell put 2023-02-17 282.1 272.0 $920 -8367694529682301575\n", + "2022-12-10 $342503 166 sell put 2023-02-17 282.1 274.0 $988 -7410505702978373835\n", + "2022-12-10 $343527 165 sell put 2023-02-17 282.1 275.0 $1024 8708542717822682599\n", + "2022-12-10 $344551 165 sell put 2023-02-17 282.1 275.0 $1024 8708542717822682599\n", + "2022-12-10 $345776 163 sell put 2023-02-17 282.1 280.0 $1225 2286388611902682181\n", + "2022-12-10 $347001 163 sell put 2023-02-17 282.1 280.0 $1225 2286388611902682181\n", + "2022-12-10 $348226 163 sell put 2023-02-17 282.1 280.0 $1225 2286388611902682181\n", + "2022-12-10 $349535 160 sell put 2023-02-17 282.1 282.0 $1309 -4822391202474597363\n", + "2022-12-10 $350935 159 sell put 2023-02-17 282.1 284.0 $1400 -5432823850384972986\n", + "2022-12-10 $352381 158 sell put 2023-02-17 282.1 285.0 $1446 8583823527191709477\n", + "2022-12-10 $353875 157 sell put 2023-02-17 282.1 286.0 $1494 1465666427042932081\n", + "2022-12-10 $355683 156 sell put 2023-02-17 282.1 292.0 $1808 -5665720275839473822\n", + "2022-12-10 $356907 155 sell put 2023-01-27 282.1 285.0 $1224 8458534059764212201\n", + "2022-12-10 $357995 154 sell put 2023-03-31 282.1 267.0 $1088 -6092957354489698754\n", + "2022-12-10 $359181 153 sell put 2023-03-31 282.1 270.0 $1186 450630965496229553\n", + "2022-12-10 $360367 153 sell put 2023-03-31 282.1 270.0 $1186 450630965496229553\n", + "2022-12-10 $361728 151 sell put 2023-03-31 282.1 275.0 $1361 -7964148652176529988\n", + "2022-12-10 $363285 150 sell put 2023-03-31 282.1 280.0 $1557 -6974202869308885438\n", + "2022-12-10 $365060 149 sell put 2023-03-31 282.1 285.0 $1775 657300811256746301\n", + "2022-12-10 $367077 148 sell put 2023-03-31 282.1 290.0 $2017 2812639289929475771\n", + "2022-12-10 $368977 147 sell put 2023-03-17 282.1 290.0 $1900 -2672548755063685956\n", + "2022-12-10 $370877 147 sell put 2023-03-17 282.1 290.0 $1900 -2672548755063685956\n", + "2022-12-10 $372941 145 sell put 2023-03-17 282.1 293.0 $2064 5385169882708172835\n", + "2022-12-10 $375116 144 sell put 2023-03-17 282.1 295.0 $2175 8826154128275049797\n", + "2022-12-10 $377291 144 sell put 2023-03-17 282.1 295.0 $2175 8826154128275049797\n", + "2022-12-10 $378947 142 sell put 2023-03-17 282.1 285.0 $1656 6613359131259888796\n", + "2022-12-10 $380603 142 sell put 2023-03-17 282.1 285.0 $1656 6613359131259888796\n", + "2022-12-10 $382259 142 sell put 2023-03-17 282.1 285.0 $1656 6613359131259888796\n", + "2022-12-10 $383877 139 sell put 2023-03-17 282.1 284.0 $1618 3837236010274160237\n", + "2022-12-10 $384951 138 sell put 2023-03-17 282.1 270.0 $1074 3112271367919063775\n", + "2022-12-10 $386025 138 sell put 2023-03-17 282.1 270.0 $1074 3112271367919063775\n", + "2022-12-10 $387099 138 sell put 2023-03-17 282.1 270.0 $1074 3112271367919063775\n", + "2022-12-10 $388347 135 sell put 2023-03-17 282.1 275.0 $1248 -3723646979394412019\n", + "2022-12-10 $389595 135 sell put 2023-03-17 282.1 275.0 $1248 -3723646979394412019\n", + "2022-12-10 $391041 133 sell put 2023-03-17 282.1 280.0 $1446 -7698722874639157737\n", + "2022-12-10 $392487 133 sell put 2023-03-17 282.1 280.0 $1446 -7698722874639157737\n", + "2022-12-10 $393933 133 sell put 2023-03-17 282.1 280.0 $1446 -7698722874639157737\n", + "2022-12-10 $395464 130 sell put 2023-03-17 282.1 282.0 $1531 1489889670968123686\n", + "2022-12-10 $396995 130 sell put 2023-03-17 282.1 282.0 $1531 1489889670968123686\n", + "2022-12-10 $398570 128 sell put 2023-03-17 282.1 283.0 $1575 6469086529844278101\n", + "2022-12-10 $401367 127 sell put 2023-09-15 282.1 290.0 $2797 5966048400796073090\n", + "2022-12-10 $404164 127 sell put 2023-09-15 282.1 290.0 $2797 5966048400796073090\n", + "2022-12-10 $406605 125 sell put 2024-03-15 282.1 270.0 $2441 6224769042235071183\n", + "2022-12-10 $409250 124 sell put 2023-12-15 282.1 280.0 $2645 -3664386312555728852\n", + "2022-12-10 $412330 123 sell put 2023-12-15 282.1 290.0 $3080 3466271802503931568\n", + "2022-12-10 $415410 123 sell put 2023-12-15 282.1 290.0 $3080 3466271802503931568\n", + "2022-12-10 $416502 121 sell put 2023-01-13 282.1 285.0 $1092 3829405536864485848\n", + "2022-12-10 $417594 121 sell put 2023-01-13 282.1 285.0 $1092 3829405536864485848\n", + "2022-12-10 $418638 119 sell put 2023-01-13 282.1 284.0 $1044 -7717037321534268139\n", + "2022-12-10 $419143 118 sell put 2023-01-13 282.1 270.0 $505 -5932076697023454430\n", + "2022-12-10 $420002 117 sell put 2023-01-13 282.1 280.0 $859 826414617677757374\n", + "2022-12-10 $420338 116 sell put 2023-01-06 282.1 268.0 $336 4534337981921300767\n", + "2022-12-10 $420724 115 sell put 2023-01-06 282.1 270.0 $386 -4169609373804590803\n", + "2022-12-10 $421138 114 sell put 2023-01-06 282.1 271.0 $414 -5622073253904773298\n", + "2022-12-10 $421581 113 sell put 2023-01-06 282.1 272.0 $443 157689340831610851\n", + "2022-12-10 $422893 112 sell put 2023-01-06 282.1 291.0 $1312 8235290497976263562\n", + "2022-12-10 $424148 111 sell put 2023-01-06 282.1 290.0 $1255 -2665211876608103791\n", + "2022-12-10 $424653 110 sell put 2023-01-06 282.1 274.0 $505 2471585633216256008\n", + "2022-12-10 $425192 109 sell put 2023-01-06 282.1 275.0 $539 -4893934003036138345\n", + "2022-12-10 $425766 108 sell put 2023-01-06 282.1 276.0 $574 -2371835592258344103\n", + "2022-12-10 $426496 107 sell put 2023-01-06 282.1 280.0 $730 5274390708870205258\n", + "2022-12-10 $427226 107 sell put 2023-01-06 282.1 280.0 $730 5274390708870205258\n", + "2022-12-10 $427956 107 sell put 2023-01-06 282.1 280.0 $730 5274390708870205258\n", + "2022-12-10 $428777 104 sell put 2023-01-06 282.1 282.0 $821 -8456269778958931689\n", + "2022-12-10 $429598 104 sell put 2023-01-06 282.1 282.0 $821 -8456269778958931689\n", + "2022-12-10 $430442 102 sell put 2023-01-06 282.1 282.5 $844 2870143362637678101\n", + "2022-12-10 $431286 102 sell put 2023-01-06 282.1 282.5 $844 2870143362637678101\n", + "2022-12-10 $432060 100 sell put 2023-01-06 282.1 281.0 $774 7564054344641979813\n", + "2022-12-10 $433716 99 sell put 2023-01-20 282.1 294.0 $1656 1735089208374357019\n", + "2022-12-10 $435430 98 sell put 2023-01-20 282.1 295.0 $1714 -8836678128190179251\n", + "2022-12-10 $435940 97 sell put 2023-01-20 282.1 268.0 $510 -594594480972146367\n", + "2022-12-10 $436503 96 sell put 2023-01-20 282.1 270.0 $563 -7728522246720014783\n", + "2022-12-10 $437066 96 sell put 2023-01-20 282.1 270.0 $563 -7728522246720014783\n", + "2022-12-10 $437629 96 sell put 2023-01-20 282.1 270.0 $563 -7728522246720014783\n", + "2022-12-10 $438255 93 sell put 2023-01-20 282.1 272.0 $626 1947044442250455736\n", + "2022-12-10 $438881 93 sell put 2023-01-20 282.1 272.0 $626 1947044442250455736\n", + "2022-12-10 $439507 93 sell put 2023-01-20 282.1 272.0 $626 1947044442250455736\n", + "2022-12-10 $440200 90 sell put 2023-01-20 282.1 274.0 $693 -356280981760523032\n", + "2022-12-10 $440925 89 sell put 2023-01-20 282.1 275.0 $725 2885981028029976842\n", + "2022-12-10 $441650 89 sell put 2023-01-20 282.1 275.0 $725 2885981028029976842\n", + "2022-12-10 $442375 89 sell put 2023-01-20 282.1 275.0 $725 2885981028029976842\n", + "2022-12-10 $443137 86 sell put 2023-01-20 282.1 276.0 $762 -7077531950506981181\n", + "2022-12-10 $443899 86 sell put 2023-01-20 282.1 276.0 $762 -7077531950506981181\n", + "2022-12-10 $444661 86 sell put 2023-01-20 282.1 276.0 $762 -7077531950506981181\n", + "2022-12-10 $445499 83 sell put 2023-01-20 282.1 278.0 $838 -6040412682243780993\n", + "2022-12-10 $446337 83 sell put 2023-01-20 282.1 278.0 $838 -6040412682243780993\n", + "2022-12-10 $447175 83 sell put 2023-01-20 282.1 278.0 $838 -6040412682243780993\n", + "2022-12-10 $448099 80 sell put 2023-01-20 282.1 280.0 $924 -8669530724246736038\n", + "2022-12-10 $449023 80 sell put 2023-01-20 282.1 280.0 $924 -8669530724246736038\n", + "2022-12-10 $449947 80 sell put 2023-01-20 282.1 280.0 $924 -8669530724246736038\n", + "2022-12-10 $450956 77 sell put 2023-01-20 282.1 282.0 $1009 1905977607716215709\n", + "2022-12-10 $451965 77 sell put 2023-01-20 282.1 282.0 $1009 1905977607716215709\n", + "2022-12-10 $452974 77 sell put 2023-01-20 282.1 282.0 $1009 1905977607716215709\n", + "2022-12-10 $454075 74 sell put 2023-01-20 282.1 284.0 $1101 457819741061271373\n", + "2022-12-10 $455176 74 sell put 2023-01-20 282.1 284.0 $1101 457819741061271373\n", + "2022-12-10 $456318 72 sell put 2023-01-20 282.1 285.0 $1142 -7887963830578049348\n", + "2022-12-10 $457460 72 sell put 2023-01-20 282.1 285.0 $1142 -7887963830578049348\n", + "2022-12-10 $458602 72 sell put 2023-01-20 282.1 285.0 $1142 -7887963830578049348\n", + "2022-12-10 $459802 69 sell put 2023-01-20 282.1 286.0 $1200 7106856780971906116\n", + "2022-12-10 $461108 68 sell put 2023-01-20 282.1 288.0 $1306 -4448148512206344848\n", + "2022-12-10 $462414 68 sell put 2023-01-20 282.1 288.0 $1306 -4448148512206344848\n", + "2022-12-10 $463832 66 sell put 2023-01-20 282.1 290.0 $1418 -4442965376304320374\n", + "2022-12-10 $465250 66 sell put 2023-01-20 282.1 290.0 $1418 -4442965376304320374\n", + "2022-12-10 $466668 66 sell put 2023-01-20 282.1 290.0 $1418 -4442965376304320374\n", + "2022-12-10 $467775 63 sell put 2022-12-23 282.1 290.0 $1107 -1711476067572637435\n", + "2022-12-10 $468694 62 sell put 2022-12-23 282.1 287.0 $919 2992822644128470179\n", + "2022-12-10 $469500 61 sell put 2022-12-23 282.1 285.0 $806 4424457427716354020\n", + "2022-12-10 $470306 61 sell put 2022-12-23 282.1 285.0 $806 4424457427716354020\n", + "2022-12-10 $471112 61 sell put 2022-12-23 282.1 285.0 $806 4424457427716354020\n", + "2022-12-10 $471423 58 sell put 2022-12-23 282.1 273.0 $311 470888777873523519\n", + "2022-12-10 $471795 57 sell put 2022-12-23 282.1 275.0 $372 3056986129197818120\n", + "2022-12-10 $472167 57 sell put 2022-12-23 282.1 275.0 $372 3056986129197818120\n", + "2022-12-10 $472539 57 sell put 2022-12-23 282.1 275.0 $372 3056986129197818120\n", + "2022-12-10 $472981 54 sell put 2022-12-23 282.1 277.0 $442 5509132512251935094\n", + "2022-12-10 $473541 53 sell put 2022-12-23 282.1 280.0 $560 -5819802541330689501\n", + "2022-12-10 $474101 53 sell put 2022-12-23 282.1 280.0 $560 -5819802541330689501\n", + "2022-12-10 $474777 51 sell put 2022-12-23 282.1 282.5 $676 1385742578992728435\n", + "2022-12-10 $475478 50 sell put 2022-12-23 282.1 283.0 $701 -5041815110776685961\n", + "2022-12-10 $476229 49 sell put 2022-12-23 282.1 284.0 $751 -3896839411052296868\n", + "2022-12-10 $476980 49 sell put 2022-12-23 282.1 284.0 $751 -3896839411052296868\n", + "2022-12-10 $477213 47 sell put 2022-12-23 282.1 270.0 $233 -8717754997729037043\n", + "2022-12-10 $477446 47 sell put 2022-12-23 282.1 270.0 $233 -8717754997729037043\n", + "2022-12-10 $477891 45 sell put 2022-12-30 282.1 275.0 $445 3741180314341732271\n", + "2022-12-10 $478336 45 sell put 2022-12-30 282.1 275.0 $445 3741180314341732271\n", + "2022-12-10 $478781 45 sell put 2022-12-30 282.1 275.0 $445 3741180314341732271\n", + "2022-12-10 $479296 42 sell put 2022-12-30 282.1 277.0 $515 -2332706916085824444\n", + "2022-12-10 $479811 42 sell put 2022-12-30 282.1 277.0 $515 -2332706916085824444\n", + "2022-12-10 $480365 40 sell put 2022-12-30 282.1 278.0 $554 -1516749904700081074\n", + "2022-12-10 $480958 39 sell put 2022-12-30 282.1 279.0 $593 -7313769532820709383\n", + "2022-12-10 $481551 39 sell put 2022-12-30 282.1 279.0 $593 -7313769532820709383\n", + "2022-12-10 $482188 37 sell put 2022-12-30 282.1 280.0 $637 -3819199482572172479\n", + "2022-12-10 $482825 37 sell put 2022-12-30 282.1 280.0 $637 -3819199482572172479\n", + "2022-12-10 $483462 37 sell put 2022-12-30 282.1 280.0 $637 -3819199482572172479\n", + "2022-12-10 $484141 34 sell put 2022-12-30 282.1 281.0 $679 -3120961108165567999\n", + "2022-12-10 $484820 34 sell put 2022-12-30 282.1 281.0 $679 -3120961108165567999\n", + "2022-12-10 $485499 34 sell put 2022-12-30 282.1 281.0 $679 -3120961108165567999\n", + "2022-12-10 $486225 31 sell put 2022-12-30 282.1 282.0 $726 -363394302524379160\n", + "2022-12-10 $486999 30 sell put 2022-12-30 282.1 283.0 $774 -177660159728607471\n", + "2022-12-10 $487773 30 sell put 2022-12-30 282.1 283.0 $774 -177660159728607471\n", + "2022-12-10 $488598 28 sell put 2022-12-30 282.1 284.0 $825 -4821316152634107035\n", + "2022-12-10 $489475 27 sell put 2022-12-30 282.1 285.0 $877 4334132833160758507\n", + "2022-12-10 $490352 27 sell put 2022-12-30 282.1 285.0 $877 4334132833160758507\n", + "2022-12-10 $491229 27 sell put 2022-12-30 282.1 285.0 $877 4334132833160758507\n", + "2022-12-10 $492161 24 sell put 2022-12-30 282.1 286.0 $932 -8048445940514454654\n", + "2022-12-10 $493150 23 sell put 2022-12-30 282.1 287.0 $989 2817399078391743886\n", + "2022-12-10 $494139 23 sell put 2022-12-30 282.1 287.0 $989 2817399078391743886\n", + "2022-12-10 $495188 21 sell put 2022-12-30 282.1 288.0 $1049 -6213139931952865217\n", + "2022-12-10 $496237 21 sell put 2022-12-30 282.1 288.0 $1049 -6213139931952865217\n", + "2022-12-10 $497286 21 sell put 2022-12-30 282.1 288.0 $1049 -6213139931952865217\n", + "2022-12-10 $497639 18 sell put 2022-12-30 282.1 272.0 $353 -6824798229186408703\n", + "2022-12-10 $497939 17 sell put 2022-12-30 282.1 270.0 $300 2526756837114956680\n", + "2022-12-10 $498239 17 sell put 2022-12-30 282.1 270.0 $300 2526756837114956680\n", + "2022-12-10 $498539 17 sell put 2022-12-30 282.1 270.0 $300 2526756837114956680\n", + "2022-12-10 $499649 14 sell put 2022-12-30 282.1 289.0 $1110 -2914742052960347170\n", + "2022-12-10 $500759 14 sell put 2022-12-30 282.1 289.0 $1110 -2914742052960347170\n", + "2022-12-10 $501926 12 sell put 2022-12-30 282.1 290.0 $1167 8611073932768885938\n", + "2022-12-10 $503093 12 sell put 2022-12-30 282.1 290.0 $1167 8611073932768885938\n", + "2022-12-10 $503505 10 sell put 2022-12-30 282.1 274.0 $412 8317744849470928586\n", + "2022-12-10 $503917 10 sell put 2022-12-30 282.1 274.0 $412 8317744849470928586\n", + "2022-12-10 $504329 10 sell put 2022-12-30 282.1 274.0 $412 8317744849470928586\n", + "2022-12-10 $505630 7 sell put 2022-12-30 282.1 292.0 $1301 2381444249621143812\n", + "2022-12-10 $506931 7 sell put 2022-12-30 282.1 292.0 $1301 2381444249621143812\n", + "2022-12-10 $508163 5 sell put 2022-12-30 282.1 291.0 $1232 -7589329822357079305\n", + "2022-12-10 $509532 4 sell put 2022-12-30 282.1 293.0 $1369 5305133948765147600\n", + "2022-12-10 $510901 4 sell put 2022-12-30 282.1 293.0 $1369 5305133948765147600\n", + "2022-12-10 $512344 2 sell put 2022-12-30 282.1 294.0 $1443 2466144607163708478\n", + "2022-12-10 $513787 2 sell put 2022-12-30 282.1 294.0 $1443 2466144607163708478\n", + "2022-12-10 $515461 0 sell put 2022-12-30 282.1 297.0 $1674 499242809766926048\n", + "2022-12-16 $514000 1 buy put 2023-03-31 276.97 275.0 $1461 -7964148652176529988\n", + "2022-12-16 $512324 2 buy put 2023-03-31 276.97 280.0 $1676 -6974202869308885438\n", + "2022-12-16 $511061 3 buy put 2023-03-31 276.97 270.0 $1263 450630965496229553\n", + "2022-12-16 $509514 4 buy put 2023-06-16 276.97 265.0 $1547 7071830305673037223\n", + "2022-12-16 $507786 5 buy put 2023-06-16 276.97 270.0 $1728 -5628840288658196995\n", + "2022-12-16 $505864 6 buy put 2023-06-16 276.97 275.0 $1922 -3346163433011142404\n", + "2022-12-16 $503730 7 buy put 2023-06-16 276.97 280.0 $2134 -4383692608178464562\n", + "2022-12-16 $502349 8 buy put 2023-01-27 276.97 285.0 $1381 8458534059764212201\n", + "2022-12-16 $501626 9 buy put 2023-02-17 276.97 264.0 $723 -902644150329514036\n", + "2022-12-16 $500842 10 buy put 2023-02-17 276.97 266.0 $784 3594943207253355785\n", + "2022-12-16 $498770 11 buy put 2023-03-17 276.97 290.0 $2072 -2672548755063685956\n", + "2022-12-16 $497795 12 buy put 2023-03-17 276.97 265.0 $975 -7430946880685132808\n", + "2022-12-16 $496654 13 buy put 2023-03-17 276.97 270.0 $1141 3112271367919063775\n", + "2022-12-16 $495327 14 buy put 2023-03-17 276.97 275.0 $1327 -3723646979394412019\n", + "2022-12-16 $493776 15 buy put 2023-03-17 276.97 280.0 $1551 -7698722874639157737\n", + "2022-12-16 $492180 16 buy put 2023-03-17 276.97 281.0 $1596 4867016335811392238\n", + "2022-12-16 $490535 17 buy put 2023-03-17 276.97 282.0 $1645 1489889670968123686\n", + "2022-12-16 $488840 18 buy put 2023-03-17 276.97 283.0 $1695 6469086529844278101\n", + "2022-12-16 $487044 19 buy put 2023-03-17 276.97 285.0 $1796 6613359131259888796\n", + "2022-12-16 $486291 20 buy put 2023-02-17 276.97 265.0 $753 969620251850694214\n", + "2022-12-16 $485442 21 buy put 2023-02-17 276.97 268.0 $849 8233929673555405856\n", + "2022-12-16 $484524 22 buy put 2023-02-17 276.97 270.0 $918 4972422232812680469\n", + "2022-12-16 $483530 23 buy put 2023-02-17 276.97 272.0 $994 -8367694529682301575\n", + "2022-12-16 $482462 24 buy put 2023-02-17 276.97 274.0 $1068 -7410505702978373835\n", + "2022-12-16 $481351 25 buy put 2023-02-17 276.97 275.0 $1111 8708542717822682599\n", + "2022-12-16 $480197 26 buy put 2023-02-17 276.97 276.0 $1154 3778831580330507548\n", + "2022-12-16 $478956 27 buy put 2023-02-17 276.97 278.0 $1241 7211347213152383508\n", + "2022-12-16 $477619 28 buy put 2023-02-17 276.97 280.0 $1337 2286388611902682181\n", + "2022-12-16 $476186 29 buy put 2023-02-17 276.97 282.0 $1433 -4822391202474597363\n", + "2022-12-16 $474650 30 buy put 2023-02-17 276.97 284.0 $1536 -5432823850384972986\n", + "2022-12-16 $473057 31 buy put 2023-02-17 276.97 285.0 $1593 8583823527191709477\n", + "2022-12-16 $471411 32 buy put 2023-02-17 276.97 286.0 $1646 1465666427042932081\n", + "2022-12-16 $469652 33 buy put 2023-02-17 276.97 288.0 $1759 -7756445307339431163\n", + "2022-12-16 $467772 34 buy put 2023-02-17 276.97 290.0 $1880 -7308459234533168326\n", + "2022-12-16 $464758 35 buy put 2024-06-21 276.97 275.0 $3014 -2631120757763372074\n", + "2022-12-16 $462846 36 buy put 2023-09-15 276.97 265.0 $1912 -2583202353274929157\n", + "2022-12-16 $460749 37 buy put 2023-09-15 276.97 270.0 $2097 -6271817321904450254\n", + "2022-12-16 $460354 38 buy put 2023-01-06 276.97 270.0 $395 -4169609373804590803\n", + "2022-12-16 $459874 39 buy put 2023-01-06 276.97 272.5 $480 -5902414760165715143\n", + "2022-12-16 $459337 40 buy put 2023-01-06 276.97 274.0 $537 2471585633216256008\n", + "2022-12-16 $458759 41 buy put 2023-01-06 276.97 275.0 $578 -4893934003036138345\n", + "2022-12-16 $458068 42 buy put 2023-01-06 276.97 277.5 $691 4146094827739967026\n", + "2022-12-16 $457608 43 buy put 2023-01-06 276.97 272.0 $460 157689340831610851\n", + "2022-12-16 $456841 44 buy put 2023-01-06 276.97 279.0 $767 -3590170341720526903\n", + "2022-12-16 $456020 45 buy put 2023-01-06 276.97 280.0 $821 5274390708870205258\n", + "2022-12-16 $455084 46 buy put 2023-01-06 276.97 282.0 $936 -8456269778958931689\n", + "2022-12-16 $454087 47 buy put 2023-01-06 276.97 283.0 $997 -8268748551748112496\n", + "2022-12-16 $453026 48 buy put 2023-01-06 276.97 284.0 $1061 5924687737250758444\n", + "2022-12-16 $451899 49 buy put 2023-01-06 276.97 285.0 $1127 8077870689702335915\n", + "2022-12-16 $450542 50 buy put 2023-01-06 276.97 288.0 $1357 3873899238526847872\n", + "2022-12-16 $450123 51 buy put 2023-01-20 276.97 264.0 $419 6177808555747524010\n", + "2022-12-16 $449679 52 buy put 2023-01-20 276.97 265.0 $444 -5880795431504584419\n", + "2022-12-16 $449207 53 buy put 2023-01-20 276.97 266.0 $472 -4166535666182935255\n", + "2022-12-16 $448674 54 buy put 2023-01-20 276.97 268.0 $533 -594594480972146367\n", + "2022-12-16 $448082 55 buy put 2023-01-20 276.97 270.0 $592 -7728522246720014783\n", + "2022-12-16 $447418 56 buy put 2023-01-20 276.97 272.0 $664 1947044442250455736\n", + "2022-12-16 $446678 57 buy put 2023-01-20 276.97 274.0 $740 -356280981760523032\n", + "2022-12-16 $445898 58 buy put 2023-01-20 276.97 275.0 $780 2885981028029976842\n", + "2022-12-16 $445075 59 buy put 2023-01-20 276.97 276.0 $823 -7077531950506981181\n", + "2022-12-16 $444162 60 buy put 2023-01-20 276.97 278.0 $913 -6040412682243780993\n", + "2022-12-16 $443152 61 buy put 2023-01-20 276.97 280.0 $1010 -8669530724246736038\n", + "2022-12-16 $442036 62 buy put 2023-01-20 276.97 282.0 $1116 1905977607716215709\n", + "2022-12-16 $440806 63 buy put 2023-01-20 276.97 284.0 $1230 457819741061271373\n", + "2022-12-16 $439518 64 buy put 2023-01-20 276.97 285.0 $1288 -7887963830578049348\n", + "2022-12-16 $438162 65 buy put 2023-01-20 276.97 286.0 $1356 7106856780971906116\n", + "2022-12-16 $436534 66 buy put 2023-01-20 276.97 290.0 $1628 -4442965376304320374\n", + "2022-12-16 $436152 67 buy put 2023-01-13 276.97 265.0 $382 5512092397371283306\n", + "2022-12-16 $435624 68 buy put 2023-01-13 276.97 270.0 $528 -5932076697023454430\n", + "2022-12-16 $435027 69 buy put 2023-01-13 276.97 272.0 $597 7905490863719224828\n", + "2022-12-16 $434393 70 buy put 2023-01-13 276.97 273.0 $634 3800529872903285592\n", + "2022-12-16 $433679 71 buy put 2023-01-13 276.97 275.0 $714 -8742072185058483285\n", + "2022-12-16 $432922 72 buy put 2023-01-13 276.97 276.0 $757 4808499905951903223\n", + "2022-12-16 $432097 73 buy put 2023-01-13 276.97 277.5 $825 815520489837556133\n", + "2022-12-16 $431248 74 buy put 2023-01-13 276.97 278.0 $849 -4174615651899004056\n", + "2022-12-16 $430351 75 buy put 2023-01-13 276.97 279.0 $897 3527462723403496130\n", + "2022-12-16 $429403 76 buy put 2023-01-13 276.97 280.0 $948 826414617677757374\n", + "2022-12-16 $428340 77 buy put 2023-01-13 276.97 282.0 $1063 5988075102443556776\n", + "2022-12-16 $427105 78 buy put 2023-01-13 276.97 285.0 $1235 3829405536864485848\n", + "2022-12-16 $425732 79 buy put 2023-01-13 276.97 287.0 $1373 4746549403127442756\n", + "2022-12-16 $424290 80 buy put 2023-01-13 276.97 288.0 $1442 -7726043482978250259\n", + "2022-12-16 $423867 81 buy put 2022-12-30 276.97 274.0 $423 8317744849470928586\n", + "2022-12-16 $423398 82 buy put 2022-12-30 276.97 275.0 $469 3741180314341732271\n", + "2022-12-16 $422889 83 buy put 2022-12-30 276.97 276.0 $509 -955849840024482565\n", + "2022-12-16 $422333 84 buy put 2022-12-30 276.97 277.0 $556 -2332706916085824444\n", + "2022-12-16 $421726 85 buy put 2022-12-30 276.97 278.0 $607 -1516749904700081074\n", + "2022-12-16 $421066 86 buy put 2022-12-30 276.97 279.0 $660 -7313769532820709383\n", + "2022-12-16 $420347 87 buy put 2022-12-30 276.97 280.0 $719 -3819199482572172479\n", + "2022-12-16 $419960 88 buy put 2022-12-30 276.97 273.0 $387 -4265698174745681283\n", + "2022-12-16 $419184 89 buy put 2022-12-30 276.97 281.0 $776 -3120961108165567999\n", + "2022-12-16 $418274 90 buy put 2022-12-30 276.97 283.0 $910 -177660159728607471\n", + "2022-12-16 $417295 91 buy put 2022-12-30 276.97 284.0 $979 -4821316152634107035\n", + "2022-12-16 $416241 92 buy put 2022-12-30 276.97 285.0 $1054 4334132833160758507\n", + "2022-12-16 $415402 93 buy put 2022-12-30 276.97 282.0 $839 -363394302524379160\n", + "2022-12-16 $415053 94 buy put 2022-12-30 276.97 272.0 $349 -6824798229186408703\n", + "2022-12-16 $414735 95 buy put 2022-12-30 276.97 271.0 $318 -3530378282176131819\n", + "2022-12-16 $414449 96 buy put 2022-12-30 276.97 270.0 $286 2526756837114956680\n", + "2022-12-16 $414297 97 buy put 2022-12-30 276.97 264.0 $152 -8304139314731522422\n", + "2022-12-16 $414128 98 buy put 2022-12-30 276.97 265.0 $169 8324516853800350676\n", + "2022-12-16 $413940 99 buy put 2022-12-30 276.97 266.0 $188 115585505559330056\n", + "2022-12-16 $413730 100 buy put 2022-12-30 276.97 267.0 $210 -4591156847254302708\n", + "2022-12-16 $413498 101 buy put 2022-12-30 276.97 268.0 $232 2231049734964440077\n", + "2022-12-16 $413240 102 buy put 2022-12-30 276.97 269.0 $258 -8248196771387361735\n", + "2022-12-16 $411790 103 buy put 2022-12-30 276.97 290.0 $1450 8611073932768885938\n", + "2022-12-20 $409847 104 buy put 2023-06-16 269.89 270.0 $1943 -5628840288658196995\n", + "2022-12-20 $407686 105 buy put 2023-06-16 269.89 275.0 $2161 -3346163433011142404\n", + "2022-12-20 $406131 106 buy put 2023-06-16 269.89 260.0 $1555 -5125139027013515323\n", + "2022-12-20 $404427 107 buy put 2023-03-31 269.89 275.0 $1704 -7964148652176529988\n", + "2022-12-20 $403679 108 buy put 2023-02-17 269.89 260.0 $748 -7448879647443155030\n", + "2022-12-20 $402753 109 buy put 2023-02-17 269.89 265.0 $926 969620251850694214\n", + "2022-12-20 $401787 110 buy put 2023-02-17 269.89 266.0 $966 3594943207253355785\n", + "2022-12-20 $400744 111 buy put 2023-02-17 269.89 268.0 $1043 8233929673555405856\n", + "2022-12-20 $399616 112 buy put 2023-02-17 269.89 270.0 $1128 4972422232812680469\n", + "2022-12-20 $398394 113 buy put 2023-02-17 269.89 272.0 $1222 -8367694529682301575\n", + "2022-12-20 $397078 114 buy put 2023-02-17 269.89 274.0 $1316 -7410505702978373835\n", + "2022-12-20 $395711 115 buy put 2023-02-17 269.89 275.0 $1367 8708542717822682599\n", + "2022-12-20 $394191 116 buy put 2023-02-17 269.89 278.0 $1520 7211347213152383508\n", + "2022-12-20 $392560 117 buy put 2023-02-17 269.89 280.0 $1631 2286388611902682181\n", + "2022-12-20 $391681 118 buy put 2023-01-27 269.89 270.0 $879 5168253181896111271\n", + "2022-12-20 $391003 119 buy put 2023-01-27 269.89 265.0 $678 -8202845352264336364\n", + "2022-12-20 $390488 120 buy put 2023-01-27 269.89 260.0 $515 -8991928444126783686\n", + "2022-12-20 $389912 121 buy put 2023-01-27 269.89 262.0 $576 7861159806691094317\n", + "2022-12-20 $388815 122 buy put 2023-03-31 269.89 260.0 $1097 7767821819639373017\n", + "2022-12-20 $387336 123 buy put 2023-03-31 269.89 270.0 $1479 450630965496229553\n", + "2022-12-20 $385494 124 buy put 2023-03-17 269.89 280.0 $1842 -7698722874639157737\n", + "2022-12-20 $383910 125 buy put 2023-03-17 269.89 275.0 $1584 -3723646979394412019\n", + "2022-12-20 $382467 126 buy put 2023-03-17 269.89 272.0 $1443 326484442087780362\n", + "2022-12-20 $381492 127 buy put 2023-03-17 269.89 260.0 $975 -2406174765734969456\n", + "2022-12-20 $380448 128 buy put 2023-03-17 269.89 262.0 $1044 -4501335122305641714\n", + "2022-12-20 $379295 129 buy put 2023-03-17 269.89 265.0 $1153 -7430946880685132808\n", + "2022-12-20 $378104 130 buy put 2023-03-17 269.89 266.0 $1191 -1494089504904310446\n", + "2022-12-20 $376833 131 buy put 2023-03-17 269.89 268.0 $1271 -4686337863650870459\n", + "2022-12-20 $375478 132 buy put 2023-03-17 269.89 270.0 $1355 3112271367919063775\n", + "2022-12-20 $373372 133 buy put 2023-09-15 269.89 265.0 $2106 -2583202353274929157\n", + "2022-12-20 $370846 134 buy put 2023-09-15 269.89 275.0 $2526 -7505499312277213632\n", + "2022-12-20 $370213 135 buy put 2023-01-13 269.89 268.0 $633 -691703569391618416\n", + "2022-12-20 $369494 136 buy put 2023-01-13 269.89 270.0 $719 -5932076697023454430\n", + "2022-12-20 $368976 137 buy put 2023-01-13 269.89 265.0 $518 5512092397371283306\n", + "2022-12-20 $368612 138 buy put 2023-01-13 269.89 260.0 $364 4535197416417707307\n", + "2022-12-20 $368192 139 buy put 2023-01-13 269.89 262.0 $420 321612506379180264\n", + "2022-12-20 $366869 140 buy put 2023-01-06 269.89 282.0 $1323 -8456269778958931689\n", + "2022-12-20 $366590 141 buy put 2023-01-06 269.89 262.0 $279 1813164074263561186\n", + "2022-12-20 $366284 142 buy put 2023-01-06 269.89 263.0 $306 7494286300587504914\n", + "2022-12-20 $365948 143 buy put 2023-01-06 269.89 264.0 $336 -4473462645672230640\n", + "2022-12-20 $365581 144 buy put 2023-01-06 269.89 265.0 $367 -1764557716695800942\n", + "2022-12-20 $365179 145 buy put 2023-01-06 269.89 266.0 $402 4776865720601024405\n", + "2022-12-20 $364740 146 buy put 2023-01-06 269.89 267.0 $439 -7563464687781567701\n", + "2022-12-20 $364262 147 buy put 2023-01-06 269.89 268.0 $478 4534337981921300767\n", + "2022-12-20 $363698 148 buy put 2023-01-06 269.89 270.0 $564 -4169609373804590803\n", + "2022-12-20 $363086 149 buy put 2023-01-06 269.89 271.0 $612 -5622073253904773298\n", + "2022-12-20 $362425 150 buy put 2023-01-06 269.89 272.0 $661 157689340831610851\n", + "2022-12-20 $361595 151 buy put 2023-01-06 269.89 275.0 $830 -4893934003036138345\n", + "2022-12-20 $361076 152 buy put 2023-01-06 269.89 269.0 $519 2137409462210007244\n", + "2022-12-20 $360845 153 buy put 2023-01-06 269.89 260.0 $231 -7532720285043913666\n", + "2022-12-20 $359635 154 buy put 2023-01-20 269.89 278.0 $1210 -6040412682243780993\n", + "2022-12-20 $358299 155 buy put 2023-01-20 269.89 280.0 $1336 -8669530724246736038\n", + "2022-12-20 $356828 156 buy put 2023-01-20 269.89 282.0 $1471 1905977607716215709\n", + "2022-12-20 $355736 157 buy put 2023-01-20 269.89 276.0 $1092 -7077531950506981181\n", + "2022-12-20 $354700 158 buy put 2023-01-20 269.89 275.0 $1036 2885981028029976842\n", + "2022-12-20 $353717 159 buy put 2023-01-20 269.89 274.0 $983 -356280981760523032\n", + "2022-12-20 $353286 160 buy put 2023-01-20 269.89 260.0 $431 -5929489001841544447\n", + "2022-12-20 $352827 161 buy put 2023-01-20 269.89 261.0 $459 -8351114369411902337\n", + "2022-12-20 $352338 162 buy put 2023-01-20 269.89 262.0 $489 2371497962614161885\n", + "2022-12-20 $351817 163 buy put 2023-01-20 269.89 263.0 $521 -1882940251471833782\n", + "2022-12-20 $351263 164 buy put 2023-01-20 269.89 264.0 $554 6177808555747524010\n", + "2022-12-20 $350674 165 buy put 2023-01-20 269.89 265.0 $589 -5880795431504584419\n", + "2022-12-20 $350048 166 buy put 2023-01-20 269.89 266.0 $626 -4166535666182935255\n", + "2022-12-20 $349384 167 buy put 2023-01-20 269.89 267.0 $664 2806650650358111319\n", + "2022-12-20 $348680 168 buy put 2023-01-20 269.89 268.0 $704 -594594480972146367\n", + "2022-12-20 $347934 169 buy put 2023-01-20 269.89 269.0 $746 7464908194789135109\n", + "2022-12-20 $347145 170 buy put 2023-01-20 269.89 270.0 $789 -7728522246720014783\n", + "2022-12-20 $346310 171 buy put 2023-01-20 269.89 271.0 $835 -7095373232968752812\n", + "2022-12-20 $345428 172 buy put 2023-01-20 269.89 272.0 $882 1947044442250455736\n", + "2022-12-20 $344497 173 buy put 2023-01-20 269.89 273.0 $931 -5633088999653886988\n", + "2022-12-20 $344307 174 buy put 2023-01-06 269.89 258.0 $190 -5379040315891562874\n", + "2022-12-21 $341488 175 buy put 2023-12-15 269.58 275.0 $2819 715269514597125379\n", + "2022-12-21 $339283 176 buy put 2023-12-15 269.58 260.0 $2205 -1590269026309058098\n", + "2022-12-21 $338213 177 buy put 2023-01-27 269.58 274.0 $1070 7326245847152226187\n", + "2022-12-21 $337768 178 buy put 2023-01-27 269.58 258.0 $445 -411659780213357877\n", + "2022-12-21 $337266 179 buy put 2023-01-27 269.58 260.0 $502 -8991928444126783686\n", + "2022-12-21 $336597 180 buy put 2023-01-27 269.58 265.0 $669 -8202845352264336364\n", + "2022-12-21 $335474 181 buy put 2023-01-27 269.58 275.0 $1123 5566687149742202790\n", + "2022-12-21 $334598 182 buy put 2023-01-27 269.58 270.0 $876 5168253181896111271\n", + "2022-12-21 $333578 183 buy put 2023-01-27 269.58 273.0 $1020 6794421368543673874\n", + "2022-12-21 $331735 184 buy put 2023-03-17 269.58 280.0 $1843 -7698722874639157737\n", + "2022-12-21 $330151 185 buy put 2023-03-17 269.58 275.0 $1584 -3723646979394412019\n", + "2022-12-21 $328799 186 buy put 2023-03-17 269.58 270.0 $1352 3112271367919063775\n", + "2022-12-21 $327653 187 buy put 2023-03-17 269.58 265.0 $1146 -7430946880685132808\n", + "2022-12-21 $326687 188 buy put 2023-03-17 269.58 260.0 $966 -2406174765734969456\n", + "2022-12-21 $325214 189 buy put 2023-03-31 269.58 270.0 $1473 450630965496229553\n", + "2022-12-21 $323825 190 buy put 2023-03-31 269.58 268.0 $1389 11337602067547783\n", + "2022-12-21 $322557 191 buy put 2023-03-31 269.58 265.0 $1268 7767571506204111392\n", + "2022-12-21 $321378 192 buy put 2023-01-27 269.58 276.0 $1179 -1874135109430318853\n", + "2022-12-21 $320640 193 buy put 2023-02-17 269.58 260.0 $738 -7448879647443155030\n", + "2022-12-21 $319964 194 buy put 2023-02-17 269.58 258.0 $676 3073160741109100693\n", + "2022-12-21 $319157 195 buy put 2023-02-17 269.58 262.0 $807 -869782946465647588\n", + "2022-12-21 $318240 196 buy put 2023-02-17 269.58 265.0 $917 969620251850694214\n", + "2022-12-21 $317284 197 buy put 2023-02-17 269.58 266.0 $956 3594943207253355785\n", + "2022-12-21 $315646 198 buy put 2023-02-17 269.58 280.0 $1638 2286388611902682181\n", + "2022-12-21 $314122 199 buy put 2023-02-17 269.58 278.0 $1524 7211347213152383508\n", + "2022-12-21 $312707 200 buy put 2023-02-17 269.58 276.0 $1415 3778831580330507548\n", + "2022-12-21 $311343 201 buy put 2023-02-17 269.58 275.0 $1364 8708542717822682599\n", + "2022-12-21 $310218 202 buy put 2023-02-17 269.58 270.0 $1125 4972422232812680469\n", + "2022-12-21 $309180 203 buy put 2023-02-17 269.58 268.0 $1038 8233929673555405856\n", + "2022-12-21 $307244 204 buy put 2023-06-16 269.58 270.0 $1936 -5628840288658196995\n", + "2022-12-21 $306542 205 buy put 2023-01-20 269.58 268.0 $702 -594594480972146367\n", + "2022-12-21 $305881 206 buy put 2023-01-20 269.58 267.0 $661 2806650650358111319\n", + "2022-12-21 $305259 207 buy put 2023-01-20 269.58 266.0 $622 -4166535666182935255\n", + "2022-12-21 $304675 208 buy put 2023-01-20 269.58 265.0 $584 -5880795431504584419\n", + "2022-12-21 $304161 209 buy put 2023-01-20 269.58 263.0 $514 -1882940251471833782\n", + "2022-12-21 $303416 210 buy put 2023-01-20 269.58 269.0 $745 7464908194789135109\n", + "2022-12-21 $302966 211 buy put 2023-01-20 269.58 261.0 $450 -8351114369411902337\n", + "2022-12-21 $302599 212 buy put 2023-01-20 269.58 258.0 $367 6388701182921277844\n", + "2022-12-21 $302179 213 buy put 2023-01-20 269.58 260.0 $420 -5929489001841544447\n", + "2022-12-21 $301390 214 buy put 2023-01-20 269.58 270.0 $789 -7728522246720014783\n", + "2022-12-21 $300506 215 buy put 2023-01-20 269.58 272.0 $884 1947044442250455736\n", + "2022-12-21 $299670 216 buy put 2023-01-20 269.58 271.0 $836 -7095373232968752812\n", + "2022-12-21 $298628 217 buy put 2023-01-20 269.58 275.0 $1042 2885981028029976842\n", + "2022-12-21 $297640 218 buy put 2023-01-20 269.58 274.0 $988 -356280981760523032\n", + "2022-12-21 $296705 219 buy put 2023-01-20 269.58 273.0 $935 -5633088999653886988\n", + "2022-12-21 $295357 220 buy put 2023-01-20 269.58 280.0 $1348 -8669530724246736038\n", + "2022-12-21 $294697 221 buy put 2023-01-06 269.58 272.0 $660 157689340831610851\n", + "2022-12-21 $294088 222 buy put 2023-01-06 269.58 271.0 $609 -5622073253904773298\n", + "2022-12-21 $293528 223 buy put 2023-01-06 269.58 270.0 $560 -4169609373804590803\n", + "2022-12-21 $293014 224 buy put 2023-01-06 269.58 269.0 $514 2137409462210007244\n", + "2022-12-21 $292542 225 buy put 2023-01-06 269.58 268.0 $472 4534337981921300767\n", + "2022-12-21 $292111 226 buy put 2023-01-06 269.58 267.0 $431 -7563464687781567701\n", + "2022-12-21 $291718 227 buy put 2023-01-06 269.58 266.0 $393 4776865720601024405\n", + "2022-12-21 $291450 228 buy put 2023-01-06 269.58 262.0 $268 1813164074263561186\n", + "2022-12-21 $291231 229 buy put 2023-01-06 269.58 260.0 $219 -7532720285043913666\n", + "2022-12-21 $290873 230 buy put 2023-01-06 269.58 265.0 $358 -1764557716695800942\n", + "2022-12-21 $290041 231 buy put 2023-01-06 269.58 275.0 $832 -4893934003036138345\n", + "2022-12-21 $289145 232 buy put 2023-01-06 269.58 276.0 $896 -2371835592258344103\n", + "2022-12-21 $288113 233 buy put 2023-01-06 269.58 278.0 $1032 -1620344948371238955\n", + "2022-12-21 $287151 234 buy put 2023-01-06 269.58 277.0 $962 -4756702701167775835\n", + "2022-12-21 $285680 235 buy put 2023-01-13 269.58 282.5 $1471 4521223928152489520\n", + "2022-12-21 $284319 236 buy put 2023-01-13 269.58 281.0 $1361 -7013539501667629205\n", + "2022-12-21 $284015 237 buy put 2023-01-13 269.58 258.0 $304 1097670326214813583\n", + "2022-12-21 $283660 238 buy put 2023-01-13 269.58 260.0 $355 4535197416417707307\n", + "2022-12-21 $283248 239 buy put 2023-01-13 269.58 262.0 $412 321612506379180264\n", + "2022-12-21 $282771 240 buy put 2023-01-13 269.58 264.0 $477 -2716155211381418028\n", + "2022-12-21 $281478 241 buy put 2023-01-13 269.58 280.0 $1293 826414617677757374\n", + "2022-12-21 $280255 242 buy put 2023-01-13 269.58 279.0 $1223 3527462723403496130\n", + "2022-12-21 $279536 243 buy put 2023-01-13 269.58 270.0 $719 -5932076697023454430\n", + "2022-12-21 $278906 244 buy put 2023-01-13 269.58 268.0 $630 -691703569391618416\n", + "2022-12-21 $278356 245 buy put 2023-01-13 269.58 266.0 $550 -8081000882548936827\n", + "2022-12-21 $277843 246 buy put 2023-01-13 269.58 265.0 $513 5512092397371283306\n", + "2022-12-22 $276465 247 buy put 2023-06-16 273.43 260.0 $1378 -5125139027013515323\n", + "2022-12-22 $274914 248 buy put 2023-06-16 273.43 265.0 $1551 7071830305673037223\n", + "2022-12-22 $273173 249 buy put 2023-06-16 273.43 270.0 $1741 -5628840288658196995\n", + "2022-12-22 $271191 250 buy put 2023-03-31 273.43 285.0 $1982 657300811256746301\n", + "2022-12-22 $270483 251 buy put 2023-02-17 273.43 264.0 $708 -902644150329514036\n", + "2022-12-22 $269743 252 buy put 2023-02-17 273.43 265.0 $740 969620251850694214\n", + "2022-12-22 $268968 253 buy put 2023-02-17 273.43 266.0 $775 3594943207253355785\n", + "2022-12-22 $268120 254 buy put 2023-02-17 273.43 268.0 $848 8233929673555405856\n", + "2022-12-22 $267203 255 buy put 2023-02-17 273.43 270.0 $917 4972422232812680469\n", + "2022-12-22 $266202 256 buy put 2023-02-17 273.43 272.0 $1001 -8367694529682301575\n", + "2022-12-22 $265616 257 buy put 2023-02-17 273.43 260.0 $586 -7448879647443155030\n", + "2022-12-22 $264529 258 buy put 2023-02-17 273.43 274.0 $1087 -7410505702978373835\n", + "2022-12-22 $263389 259 buy put 2023-02-17 273.43 275.0 $1140 8708542717822682599\n", + "2022-12-22 $262107 260 buy put 2023-02-17 273.43 278.0 $1282 7211347213152383508\n", + "2022-12-22 $260720 261 buy put 2023-02-17 273.43 280.0 $1387 2286388611902682181\n", + "2022-12-22 $259224 262 buy put 2023-02-17 273.43 282.0 $1496 -4822391202474597363\n", + "2022-12-22 $258727 263 buy put 2023-01-27 273.43 265.0 $497 -8202845352264336364\n", + "2022-12-22 $258165 264 buy put 2023-01-27 273.43 267.0 $562 -3854083527779155886\n", + "2022-12-22 $257370 265 buy put 2023-01-27 273.43 273.0 $795 6794421368543673874\n", + "2022-12-22 $256530 266 buy put 2023-01-27 273.43 274.0 $840 7326245847152226187\n", + "2022-12-22 $255607 267 buy put 2023-03-31 273.43 260.0 $923 7767821819639373017\n", + "2022-12-22 $254253 268 buy put 2023-03-31 273.43 272.0 $1354 567703320245586950\n", + "2022-12-22 $252385 269 buy put 2023-03-17 273.43 285.0 $1868 6613359131259888796\n", + "2022-12-22 $250459 270 buy put 2023-03-17 273.43 286.0 $1926 -2565977009404834239\n", + "2022-12-22 $248647 271 buy put 2023-03-17 273.43 284.0 $1812 3837236010274160237\n", + "2022-12-22 $247842 272 buy put 2023-03-17 273.43 260.0 $805 -2406174765734969456\n", + "2022-12-22 $246874 273 buy put 2023-03-17 273.43 265.0 $968 -7430946880685132808\n", + "2022-12-22 $245872 274 buy put 2023-03-17 273.43 266.0 $1002 -1494089504904310446\n", + "2022-12-22 $244797 275 buy put 2023-03-17 273.43 268.0 $1075 -4686337863650870459\n", + "2022-12-22 $243646 276 buy put 2023-03-17 273.43 270.0 $1151 3112271367919063775\n", + "2022-12-22 $242413 277 buy put 2023-03-17 273.43 272.0 $1233 326484442087780362\n", + "2022-12-22 $241052 278 buy put 2023-03-17 273.43 275.0 $1361 -3723646979394412019\n", + "2022-12-22 $239460 279 buy put 2023-03-17 273.43 280.0 $1592 -7698722874639157737\n", + "2022-12-22 $236921 280 buy put 2023-09-15 273.43 280.0 $2539 3960570484698827672\n", + "2022-12-22 $236560 281 buy put 2023-01-27 273.43 260.0 $361 -8991928444126783686\n", + "2022-12-22 $235390 282 buy put 2023-01-13 273.43 282.5 $1170 4521223928152489520\n", + "2022-12-22 $234945 283 buy put 2023-01-13 273.43 268.0 $445 -691703569391618416\n", + "2022-12-22 $234428 284 buy put 2023-01-13 273.43 270.0 $517 -5932076697023454430\n", + "2022-12-22 $233786 285 buy put 2023-01-13 273.43 273.0 $642 3800529872903285592\n", + "2022-12-22 $232582 286 buy put 2023-01-13 273.43 283.0 $1204 -229834884825796932\n", + "2022-12-22 $231847 287 buy put 2023-01-13 273.43 275.0 $735 -8742072185058483285\n", + "2022-12-22 $230837 288 buy put 2023-01-13 273.43 280.0 $1010 826414617677757374\n", + "2022-12-22 $230425 289 buy put 2023-01-13 273.43 267.0 $412 7624594095625300067\n", + "2022-12-22 $230074 290 buy put 2023-01-13 273.43 265.0 $351 5512092397371283306\n", + "2022-12-22 $229133 291 buy put 2023-01-06 273.43 281.0 $941 7564054344641979813\n", + "2022-12-22 $228084 292 buy put 2023-01-06 273.43 282.5 $1049 2870143362637678101\n", + "2022-12-22 $226918 293 buy put 2023-01-06 273.43 284.0 $1166 5924687737250758444\n", + "2022-12-22 $226687 294 buy put 2023-01-13 273.43 260.0 $231 4535197416417707307\n", + "2022-12-22 $225818 295 buy put 2023-01-06 273.43 280.0 $869 5274390708870205258\n", + "2022-12-22 $225530 296 buy put 2023-01-20 273.43 260.0 $288 -5929489001841544447\n", + "2022-12-22 $225219 297 buy put 2023-01-20 273.43 261.0 $311 -8351114369411902337\n", + "2022-12-22 $224884 298 buy put 2023-01-20 273.43 262.0 $335 2371497962614161885\n", + "2022-12-22 $224496 299 buy put 2023-01-20 273.43 264.0 $388 6177808555747524010\n", + "2022-12-22 $224079 300 buy put 2023-01-20 273.43 265.0 $417 -5880795431504584419\n", + "2022-12-22 $223632 301 buy put 2023-01-20 273.43 266.0 $447 -4166535666182935255\n", + "2022-12-22 $223152 302 buy put 2023-01-20 273.43 267.0 $480 2806650650358111319\n", + "2022-12-22 $222639 303 buy put 2023-01-20 273.43 268.0 $513 -594594480972146367\n", + "2022-12-22 $222090 304 buy put 2023-01-20 273.43 269.0 $549 7464908194789135109\n", + "2022-12-22 $221503 305 buy put 2023-01-20 273.43 270.0 $587 -7728522246720014783\n", + "2022-12-22 $221142 306 buy put 2023-01-20 273.43 263.0 $361 -1882940251471833782\n", + "2022-12-22 $220514 307 buy put 2023-01-20 273.43 271.0 $628 -7095373232968752812\n", + "2022-12-22 $219846 308 buy put 2023-01-20 273.43 272.0 $668 1947044442250455736\n", + "2022-12-22 $219135 309 buy put 2023-01-20 273.43 273.0 $711 -5633088999653886988\n", + "2022-12-22 $218379 310 buy put 2023-01-20 273.43 274.0 $756 -356280981760523032\n", + "2022-12-22 $217576 311 buy put 2023-01-20 273.43 275.0 $803 2885981028029976842\n", + "2022-12-22 $216723 312 buy put 2023-01-20 273.43 276.0 $853 -7077531950506981181\n", + "2022-12-22 $215710 313 buy put 2023-01-20 273.43 279.0 $1013 -5011008411976704378\n", + "2022-12-22 $214638 314 buy put 2023-01-20 273.43 280.0 $1072 -8669530724246736038\n", + "2022-12-22 $213238 315 buy put 2023-01-20 273.43 285.0 $1400 -7887963830578049348\n", + "2022-12-22 $211779 316 buy put 2023-01-20 273.43 286.0 $1459 7106856780971906116\n", + "2022-12-22 $211632 317 buy put 2023-01-06 273.43 262.0 $147 1813164074263561186\n", + "2022-12-22 $211425 318 buy put 2023-01-06 273.43 265.0 $207 -1764557716695800942\n", + "2022-12-22 $211195 319 buy put 2023-01-06 273.43 266.0 $230 4776865720601024405\n", + "2022-12-22 $210938 320 buy put 2023-01-06 273.43 267.0 $257 -7563464687781567701\n", + "2022-12-22 $210260 321 buy put 2023-01-06 273.43 277.0 $678 -4756702701167775835\n", + "2022-12-22 $209909 322 buy put 2023-01-06 273.43 270.0 $351 -4169609373804590803\n", + "2022-12-22 $209479 323 buy put 2023-01-06 273.43 272.0 $430 157689340831610851\n", + "2022-12-22 $208958 324 buy put 2023-01-06 273.43 274.0 $521 2471585633216256008\n", + "2022-12-22 $208390 325 buy put 2023-01-06 273.43 275.0 $568 -4893934003036138345\n", + "2022-12-22 $208273 326 buy put 2023-01-06 273.43 260.0 $117 -7532720285043913666\n", + "2022-12-22 $207800 327 buy put 2023-01-06 273.43 273.0 $473 2708184028686282800\n", + "2022-12-22 $207178 328 buy put 2023-01-06 273.43 276.0 $622 -2371835592258344103\n", + "2022-12-23 $209669 327 sell put 2023-06-16 266.81 280.0 $2491 -4383692608178464562\n", + "2022-12-23 $211265 326 sell put 2023-06-16 266.81 260.0 $1596 -5125139027013515323\n", + "2022-12-23 $212861 326 sell put 2023-06-16 266.81 260.0 $1596 -5125139027013515323\n", + "2022-12-23 $214651 324 sell put 2023-06-16 266.81 265.0 $1790 7071830305673037223\n", + "2022-12-23 $216441 324 sell put 2023-06-16 266.81 265.0 $1790 7071830305673037223\n", + "2022-12-23 $218679 322 sell put 2023-06-16 266.81 275.0 $2238 -3346163433011142404\n", + "2022-12-23 $220917 322 sell put 2023-06-16 266.81 275.0 $2238 -3346163433011142404\n", + "2022-12-23 $222927 320 sell put 2023-06-16 266.81 270.0 $2010 -5628840288658196995\n", + "2022-12-23 $224937 320 sell put 2023-06-16 266.81 270.0 $2010 -5628840288658196995\n", + "2022-12-23 $226947 320 sell put 2023-06-16 266.81 270.0 $2010 -5628840288658196995\n", + "2022-12-23 $228957 320 sell put 2023-06-16 266.81 270.0 $2010 -5628840288658196995\n", + "2022-12-23 $230503 316 sell put 2023-02-17 266.81 276.0 $1546 3778831580330507548\n", + "2022-12-23 $232049 316 sell put 2023-02-17 266.81 276.0 $1546 3778831580330507548\n", + "2022-12-23 $233710 314 sell put 2023-02-17 266.81 278.0 $1661 7211347213152383508\n", + "2022-12-23 $235371 314 sell put 2023-02-17 266.81 278.0 $1661 7211347213152383508\n", + "2022-12-23 $237032 314 sell put 2023-02-17 266.81 278.0 $1661 7211347213152383508\n", + "2022-12-23 $238693 314 sell put 2023-02-17 266.81 278.0 $1661 7211347213152383508\n", + "2022-12-23 $240478 310 sell put 2023-02-17 266.81 280.0 $1785 2286388611902682181\n", + "2022-12-23 $242263 310 sell put 2023-02-17 266.81 280.0 $1785 2286388611902682181\n", + "2022-12-23 $244048 310 sell put 2023-02-17 266.81 280.0 $1785 2286388611902682181\n", + "2022-12-23 $245833 310 sell put 2023-02-17 266.81 280.0 $1785 2286388611902682181\n", + "2022-12-23 $247747 306 sell put 2023-02-17 266.81 282.0 $1914 -4822391202474597363\n", + "2022-12-23 $249661 306 sell put 2023-02-17 266.81 282.0 $1914 -4822391202474597363\n", + "2022-12-23 $251711 304 sell put 2023-02-17 266.81 284.0 $2050 -5432823850384972986\n", + "2022-12-23 $253832 303 sell put 2023-02-17 266.81 285.0 $2121 8583823527191709477\n", + "2022-12-23 $256025 302 sell put 2023-02-17 266.81 286.0 $2193 1465666427042932081\n", + "2022-12-23 $258366 301 sell put 2023-02-17 266.81 288.0 $2341 -7756445307339431163\n", + "2022-12-23 $260862 300 sell put 2023-02-17 266.81 290.0 $2496 -7308459234533168326\n", + "2022-12-23 $262352 299 sell put 2023-02-17 266.81 275.0 $1490 8708542717822682599\n", + "2022-12-23 $263842 299 sell put 2023-02-17 266.81 275.0 $1490 8708542717822682599\n", + "2022-12-23 $265332 299 sell put 2023-02-17 266.81 275.0 $1490 8708542717822682599\n", + "2022-12-23 $266822 299 sell put 2023-02-17 266.81 275.0 $1490 8708542717822682599\n", + "2022-12-23 $268258 295 sell put 2023-02-17 266.81 274.0 $1436 -7410505702978373835\n", + "2022-12-23 $269694 295 sell put 2023-02-17 266.81 274.0 $1436 -7410505702978373835\n", + "2022-12-23 $271130 295 sell put 2023-02-17 266.81 274.0 $1436 -7410505702978373835\n", + "2022-12-23 $272462 292 sell put 2023-02-17 266.81 272.0 $1332 -8367694529682301575\n", + "2022-12-23 $273794 292 sell put 2023-02-17 266.81 272.0 $1332 -8367694529682301575\n", + "2022-12-23 $275126 292 sell put 2023-02-17 266.81 272.0 $1332 -8367694529682301575\n", + "2022-12-23 $276358 289 sell put 2023-02-17 266.81 270.0 $1232 4972422232812680469\n", + "2022-12-23 $277590 289 sell put 2023-02-17 266.81 270.0 $1232 4972422232812680469\n", + "2022-12-23 $278822 289 sell put 2023-02-17 266.81 270.0 $1232 4972422232812680469\n", + "2022-12-23 $280054 289 sell put 2023-02-17 266.81 270.0 $1232 4972422232812680469\n", + "2022-12-23 $280799 285 sell put 2023-02-17 266.81 258.0 $745 3073160741109100693\n", + "2022-12-23 $281613 284 sell put 2023-02-17 266.81 260.0 $814 -7448879647443155030\n", + "2022-12-23 $282427 284 sell put 2023-02-17 266.81 260.0 $814 -7448879647443155030\n", + "2022-12-23 $283241 284 sell put 2023-02-17 266.81 260.0 $814 -7448879647443155030\n", + "2022-12-23 $284128 281 sell put 2023-02-17 266.81 262.0 $887 -869782946465647588\n", + "2022-12-23 $285094 280 sell put 2023-02-17 266.81 264.0 $966 -902644150329514036\n", + "2022-12-23 $286060 280 sell put 2023-02-17 266.81 264.0 $966 -902644150329514036\n", + "2022-12-23 $287068 278 sell put 2023-02-17 266.81 265.0 $1008 969620251850694214\n", + "2022-12-23 $288076 278 sell put 2023-02-17 266.81 265.0 $1008 969620251850694214\n", + "2022-12-23 $289084 278 sell put 2023-02-17 266.81 265.0 $1008 969620251850694214\n", + "2022-12-23 $290092 278 sell put 2023-02-17 266.81 265.0 $1008 969620251850694214\n", + "2022-12-23 $291142 274 sell put 2023-02-17 266.81 266.0 $1050 3594943207253355785\n", + "2022-12-23 $292192 274 sell put 2023-02-17 266.81 266.0 $1050 3594943207253355785\n", + "2022-12-23 $293242 274 sell put 2023-02-17 266.81 266.0 $1050 3594943207253355785\n", + "2022-12-23 $294292 274 sell put 2023-02-17 266.81 266.0 $1050 3594943207253355785\n", + "2022-12-23 $295430 270 sell put 2023-02-17 266.81 268.0 $1138 8233929673555405856\n", + "2022-12-23 $296568 270 sell put 2023-02-17 266.81 268.0 $1138 8233929673555405856\n", + "2022-12-23 $297706 270 sell put 2023-02-17 266.81 268.0 $1138 8233929673555405856\n", + "2022-12-23 $298844 270 sell put 2023-02-17 266.81 268.0 $1138 8233929673555405856\n", + "2022-12-23 $300651 266 sell put 2023-03-31 266.81 275.0 $1807 -7964148652176529988\n", + "2022-12-23 $302458 266 sell put 2023-03-31 266.81 275.0 $1807 -7964148652176529988\n", + "2022-12-23 $304537 264 sell put 2023-03-31 266.81 280.0 $2079 -6974202869308885438\n", + "2022-12-23 $306916 263 sell put 2023-03-31 266.81 285.0 $2379 657300811256746301\n", + "2022-12-23 $308577 262 sell put 2023-03-31 266.81 272.0 $1661 567703320245586950\n", + "2022-12-23 $310143 261 sell put 2023-03-31 266.81 270.0 $1566 450630965496229553\n", + "2022-12-23 $311709 261 sell put 2023-03-31 266.81 270.0 $1566 450630965496229553\n", + "2022-12-23 $313275 261 sell put 2023-03-31 266.81 270.0 $1566 450630965496229553\n", + "2022-12-23 $314426 258 sell put 2023-03-31 266.81 260.0 $1151 7767821819639373017\n", + "2022-12-23 $315577 258 sell put 2023-03-31 266.81 260.0 $1151 7767821819639373017\n", + "2022-12-23 $316924 256 sell put 2023-03-31 266.81 265.0 $1347 7767571506204111392\n", + "2022-12-23 $318399 255 sell put 2023-03-31 266.81 268.0 $1475 11337602067547783\n", + "2022-12-23 $319438 254 sell put 2023-03-17 266.81 260.0 $1039 -2406174765734969456\n", + "2022-12-23 $320477 254 sell put 2023-03-17 266.81 260.0 $1039 -2406174765734969456\n", + "2022-12-23 $321516 254 sell put 2023-03-17 266.81 260.0 $1039 -2406174765734969456\n", + "2022-12-23 $322749 251 sell put 2023-03-17 266.81 265.0 $1233 -7430946880685132808\n", + "2022-12-23 $323982 251 sell put 2023-03-17 266.81 265.0 $1233 -7430946880685132808\n", + "2022-12-23 $325215 251 sell put 2023-03-17 266.81 265.0 $1233 -7430946880685132808\n", + "2022-12-23 $326448 251 sell put 2023-03-17 266.81 265.0 $1233 -7430946880685132808\n", + "2022-12-23 $327726 247 sell put 2023-03-17 266.81 266.0 $1278 -1494089504904310446\n", + "2022-12-23 $329004 247 sell put 2023-03-17 266.81 266.0 $1278 -1494089504904310446\n", + "2022-12-23 $330366 245 sell put 2023-03-17 266.81 268.0 $1362 -4686337863650870459\n", + "2022-12-23 $331728 245 sell put 2023-03-17 266.81 268.0 $1362 -4686337863650870459\n", + "2022-12-23 $333182 243 sell put 2023-03-17 266.81 270.0 $1454 3112271367919063775\n", + "2022-12-23 $334636 243 sell put 2023-03-17 266.81 270.0 $1454 3112271367919063775\n", + "2022-12-23 $336090 243 sell put 2023-03-17 266.81 270.0 $1454 3112271367919063775\n", + "2022-12-23 $337544 243 sell put 2023-03-17 266.81 270.0 $1454 3112271367919063775\n", + "2022-12-23 $339094 239 sell put 2023-03-17 266.81 272.0 $1550 326484442087780362\n", + "2022-12-23 $340644 239 sell put 2023-03-17 266.81 272.0 $1550 326484442087780362\n", + "2022-12-23 $341758 237 sell put 2023-03-17 266.81 262.0 $1114 -4501335122305641714\n", + "2022-12-23 $343461 236 sell put 2023-03-17 266.81 275.0 $1703 -3723646979394412019\n", + "2022-12-23 $345164 236 sell put 2023-03-17 266.81 275.0 $1703 -3723646979394412019\n", + "2022-12-23 $346867 236 sell put 2023-03-17 266.81 275.0 $1703 -3723646979394412019\n", + "2022-12-23 $348570 236 sell put 2023-03-17 266.81 275.0 $1703 -3723646979394412019\n", + "2022-12-23 $350550 232 sell put 2023-03-17 266.81 280.0 $1980 -7698722874639157737\n", + "2022-12-23 $352530 232 sell put 2023-03-17 266.81 280.0 $1980 -7698722874639157737\n", + "2022-12-23 $354510 232 sell put 2023-03-17 266.81 280.0 $1980 -7698722874639157737\n", + "2022-12-23 $356490 232 sell put 2023-03-17 266.81 280.0 $1980 -7698722874639157737\n", + "2022-12-23 $358529 228 sell put 2023-03-17 266.81 281.0 $2039 4867016335811392238\n", + "2022-12-23 $360628 227 sell put 2023-03-17 266.81 282.0 $2099 1489889670968123686\n", + "2022-12-23 $362789 226 sell put 2023-03-17 266.81 283.0 $2161 6469086529844278101\n", + "2022-12-23 $365013 225 sell put 2023-03-17 266.81 284.0 $2224 3837236010274160237\n", + "2022-12-23 $367300 224 sell put 2023-03-17 266.81 285.0 $2287 6613359131259888796\n", + "2022-12-23 $369587 224 sell put 2023-03-17 266.81 285.0 $2287 6613359131259888796\n", + "2022-12-23 $371940 222 sell put 2023-03-17 266.81 286.0 $2353 -2565977009404834239\n", + "2022-12-23 $374573 221 sell put 2023-03-17 266.81 290.0 $2633 -2672548755063685956\n", + "2022-12-23 $377788 220 sell put 2024-06-21 266.81 275.0 $3215 -2631120757763372074\n", + "2022-12-23 $380142 219 sell put 2023-09-15 266.81 270.0 $2354 -6271817321904450254\n", + "2022-12-23 $382724 218 sell put 2023-09-15 266.81 275.0 $2582 -7505499312277213632\n", + "2022-12-23 $385550 217 sell put 2023-09-15 266.81 280.0 $2826 3960570484698827672\n", + "2022-12-23 $387693 216 sell put 2023-09-15 266.81 265.0 $2143 -2583202353274929157\n", + "2022-12-23 $389836 216 sell put 2023-09-15 266.81 265.0 $2143 -2583202353274929157\n", + "2022-12-23 $392048 214 sell put 2023-12-15 266.81 260.0 $2212 -1590269026309058098\n", + "2022-12-23 $394900 213 sell put 2023-12-15 266.81 275.0 $2852 715269514597125379\n", + "2022-12-23 $397211 212 sell put 2022-12-30 266.81 290.0 $2311 8611073932768885938\n", + "2022-12-23 $398013 211 sell put 2022-12-30 266.81 274.0 $802 8317744849470928586\n", + "2022-12-23 $398896 210 sell put 2022-12-30 266.81 275.0 $883 3741180314341732271\n", + "2022-12-23 $399859 209 sell put 2022-12-30 266.81 276.0 $963 -955849840024482565\n", + "2022-12-23 $400910 208 sell put 2022-12-30 266.81 277.0 $1051 -2332706916085824444\n", + "2022-12-23 $402052 207 sell put 2022-12-30 266.81 278.0 $1142 -1516749904700081074\n", + "2022-12-23 $403286 206 sell put 2022-12-30 266.81 279.0 $1234 -7313769532820709383\n", + "2022-12-23 $404614 205 sell put 2022-12-30 266.81 280.0 $1328 -3819199482572172479\n", + "2022-12-23 $406034 204 sell put 2022-12-30 266.81 281.0 $1420 -3120961108165567999\n", + "2022-12-23 $407650 203 sell put 2022-12-30 266.81 283.0 $1616 -177660159728607471\n", + "2022-12-23 $409363 202 sell put 2022-12-30 266.81 284.0 $1713 -4821316152634107035\n", + "2022-12-23 $411175 201 sell put 2022-12-30 266.81 285.0 $1812 4334132833160758507\n", + "2022-12-23 $412694 200 sell put 2022-12-30 266.81 282.0 $1519 -363394302524379160\n", + "2022-12-23 $413418 199 sell put 2022-12-30 266.81 273.0 $724 -4265698174745681283\n", + "2022-12-23 $414071 198 sell put 2022-12-30 266.81 272.0 $653 -6824798229186408703\n", + "2022-12-23 $414593 197 sell put 2022-12-30 266.81 270.0 $522 2526756837114956680\n", + "2022-12-23 $415177 196 sell put 2022-12-30 266.81 271.0 $584 -3530378282176131819\n", + "2022-12-23 $415419 195 sell put 2022-12-30 266.81 264.0 $242 -8304139314731522422\n", + "2022-12-23 $415696 194 sell put 2022-12-30 266.81 265.0 $277 8324516853800350676\n", + "2022-12-23 $416013 193 sell put 2022-12-30 266.81 266.0 $317 115585505559330056\n", + "2022-12-23 $416374 192 sell put 2022-12-30 266.81 267.0 $361 -4591156847254302708\n", + "2022-12-23 $416784 191 sell put 2022-12-30 266.81 268.0 $410 2231049734964440077\n", + "2022-12-23 $417248 190 sell put 2022-12-30 266.81 269.0 $464 -8248196771387361735\n", + "2022-12-23 $417672 189 sell put 2023-01-20 266.81 258.0 $424 6388701182921277844\n", + "2022-12-23 $418157 188 sell put 2023-01-20 266.81 260.0 $485 -5929489001841544447\n", + "2022-12-23 $418642 188 sell put 2023-01-20 266.81 260.0 $485 -5929489001841544447\n", + "2022-12-23 $419127 188 sell put 2023-01-20 266.81 260.0 $485 -5929489001841544447\n", + "2022-12-23 $419646 185 sell put 2023-01-20 266.81 261.0 $519 -8351114369411902337\n", + "2022-12-23 $420165 185 sell put 2023-01-20 266.81 261.0 $519 -8351114369411902337\n", + "2022-12-23 $420684 185 sell put 2023-01-20 266.81 261.0 $519 -8351114369411902337\n", + "2022-12-23 $421238 182 sell put 2023-01-20 266.81 262.0 $554 2371497962614161885\n", + "2022-12-23 $421792 182 sell put 2023-01-20 266.81 262.0 $554 2371497962614161885\n", + "2022-12-23 $422383 180 sell put 2023-01-20 266.81 263.0 $591 -1882940251471833782\n", + "2022-12-23 $422974 180 sell put 2023-01-20 266.81 263.0 $591 -1882940251471833782\n", + "2022-12-23 $423565 180 sell put 2023-01-20 266.81 263.0 $591 -1882940251471833782\n", + "2022-12-23 $424195 177 sell put 2023-01-20 266.81 264.0 $630 6177808555747524010\n", + "2022-12-23 $424825 177 sell put 2023-01-20 266.81 264.0 $630 6177808555747524010\n", + "2022-12-23 $425455 177 sell put 2023-01-20 266.81 264.0 $630 6177808555747524010\n", + "2022-12-23 $426125 174 sell put 2023-01-20 266.81 265.0 $670 -5880795431504584419\n", + "2022-12-23 $426795 174 sell put 2023-01-20 266.81 265.0 $670 -5880795431504584419\n", + "2022-12-23 $427465 174 sell put 2023-01-20 266.81 265.0 $670 -5880795431504584419\n", + "2022-12-23 $428135 174 sell put 2023-01-20 266.81 265.0 $670 -5880795431504584419\n", + "2022-12-23 $430127 170 sell put 2023-01-20 266.81 286.0 $1992 7106856780971906116\n", + "2022-12-23 $432119 170 sell put 2023-01-20 266.81 286.0 $1992 7106856780971906116\n", + "2022-12-23 $434468 168 sell put 2023-01-20 266.81 290.0 $2349 -4442965376304320374\n", + "2022-12-23 $436379 167 sell put 2023-01-20 266.81 285.0 $1911 -7887963830578049348\n", + "2022-12-23 $438290 167 sell put 2023-01-20 266.81 285.0 $1911 -7887963830578049348\n", + "2022-12-23 $440116 165 sell put 2023-01-20 266.81 284.0 $1826 457819741061271373\n", + "2022-12-23 $441785 164 sell put 2023-01-20 266.81 282.0 $1669 1905977607716215709\n", + "2022-12-23 $443454 164 sell put 2023-01-20 266.81 282.0 $1669 1905977607716215709\n", + "2022-12-23 $444167 162 sell put 2023-01-20 266.81 266.0 $713 -4166535666182935255\n", + "2022-12-23 $444880 162 sell put 2023-01-20 266.81 266.0 $713 -4166535666182935255\n", + "2022-12-23 $445593 162 sell put 2023-01-20 266.81 266.0 $713 -4166535666182935255\n", + "2022-12-23 $446306 162 sell put 2023-01-20 266.81 266.0 $713 -4166535666182935255\n", + "2022-12-23 $447063 158 sell put 2023-01-20 266.81 267.0 $757 2806650650358111319\n", + "2022-12-23 $447820 158 sell put 2023-01-20 266.81 267.0 $757 2806650650358111319\n", + "2022-12-23 $448577 158 sell put 2023-01-20 266.81 267.0 $757 2806650650358111319\n", + "2022-12-23 $449381 155 sell put 2023-01-20 266.81 268.0 $804 -594594480972146367\n", + "2022-12-23 $450185 155 sell put 2023-01-20 266.81 268.0 $804 -594594480972146367\n", + "2022-12-23 $450989 155 sell put 2023-01-20 266.81 268.0 $804 -594594480972146367\n", + "2022-12-23 $451793 155 sell put 2023-01-20 266.81 268.0 $804 -594594480972146367\n", + "2022-12-23 $452645 151 sell put 2023-01-20 266.81 269.0 $852 7464908194789135109\n", + "2022-12-23 $453497 151 sell put 2023-01-20 266.81 269.0 $852 7464908194789135109\n", + "2022-12-23 $454349 151 sell put 2023-01-20 266.81 269.0 $852 7464908194789135109\n", + "2022-12-23 $455251 148 sell put 2023-01-20 266.81 270.0 $902 -7728522246720014783\n", + "2022-12-23 $456153 148 sell put 2023-01-20 266.81 270.0 $902 -7728522246720014783\n", + "2022-12-23 $457055 148 sell put 2023-01-20 266.81 270.0 $902 -7728522246720014783\n", + "2022-12-23 $457957 148 sell put 2023-01-20 266.81 270.0 $902 -7728522246720014783\n", + "2022-12-23 $458911 144 sell put 2023-01-20 266.81 271.0 $954 -7095373232968752812\n", + "2022-12-23 $459865 144 sell put 2023-01-20 266.81 271.0 $954 -7095373232968752812\n", + "2022-12-23 $460819 144 sell put 2023-01-20 266.81 271.0 $954 -7095373232968752812\n", + "2022-12-23 $461828 141 sell put 2023-01-20 266.81 272.0 $1009 1947044442250455736\n", + "2022-12-23 $462837 141 sell put 2023-01-20 266.81 272.0 $1009 1947044442250455736\n", + "2022-12-23 $463846 141 sell put 2023-01-20 266.81 272.0 $1009 1947044442250455736\n", + "2022-12-23 $464855 141 sell put 2023-01-20 266.81 272.0 $1009 1947044442250455736\n", + "2022-12-23 $465920 137 sell put 2023-01-20 266.81 273.0 $1065 -5633088999653886988\n", + "2022-12-23 $466985 137 sell put 2023-01-20 266.81 273.0 $1065 -5633088999653886988\n", + "2022-12-23 $468050 137 sell put 2023-01-20 266.81 273.0 $1065 -5633088999653886988\n", + "2022-12-23 $469235 134 sell put 2023-01-20 266.81 275.0 $1185 2885981028029976842\n", + "2022-12-23 $470420 134 sell put 2023-01-20 266.81 275.0 $1185 2885981028029976842\n", + "2022-12-23 $471605 134 sell put 2023-01-20 266.81 275.0 $1185 2885981028029976842\n", + "2022-12-23 $472790 134 sell put 2023-01-20 266.81 275.0 $1185 2885981028029976842\n", + "2022-12-23 $474037 130 sell put 2023-01-20 266.81 276.0 $1247 -7077531950506981181\n", + "2022-12-23 $475284 130 sell put 2023-01-20 266.81 276.0 $1247 -7077531950506981181\n", + "2022-12-23 $476531 130 sell put 2023-01-20 266.81 276.0 $1247 -7077531950506981181\n", + "2022-12-23 $477908 127 sell put 2023-01-20 266.81 278.0 $1377 -6040412682243780993\n", + "2022-12-23 $479285 127 sell put 2023-01-20 266.81 278.0 $1377 -6040412682243780993\n", + "2022-12-23 $480732 125 sell put 2023-01-20 266.81 279.0 $1447 -5011008411976704378\n", + "2022-12-23 $482251 124 sell put 2023-01-20 266.81 280.0 $1519 -8669530724246736038\n", + "2022-12-23 $483770 124 sell put 2023-01-20 266.81 280.0 $1519 -8669530724246736038\n", + "2022-12-23 $485289 124 sell put 2023-01-20 266.81 280.0 $1519 -8669530724246736038\n", + "2022-12-23 $486808 124 sell put 2023-01-20 266.81 280.0 $1519 -8669530724246736038\n", + "2022-12-23 $487932 120 sell put 2023-01-20 266.81 274.0 $1124 -356280981760523032\n", + "2022-12-23 $489056 120 sell put 2023-01-20 266.81 274.0 $1124 -356280981760523032\n", + "2022-12-23 $490180 120 sell put 2023-01-20 266.81 274.0 $1124 -356280981760523032\n", + "2022-12-23 $491304 120 sell put 2023-01-20 266.81 274.0 $1124 -356280981760523032\n", + "2022-12-23 $492704 116 sell put 2023-01-13 266.81 279.0 $1400 3527462723403496130\n", + "2022-12-23 $494104 116 sell put 2023-01-13 266.81 279.0 $1400 3527462723403496130\n", + "2022-12-23 $495581 114 sell put 2023-01-13 266.81 280.0 $1477 826414617677757374\n", + "2022-12-23 $497058 114 sell put 2023-01-13 266.81 280.0 $1477 826414617677757374\n", + "2022-12-23 $498535 114 sell put 2023-01-13 266.81 280.0 $1477 826414617677757374\n", + "2022-12-23 $500083 111 sell put 2023-01-13 266.81 281.0 $1548 -7013539501667629205\n", + "2022-12-23 $501710 110 sell put 2023-01-13 266.81 282.0 $1627 5988075102443556776\n", + "2022-12-23 $503378 109 sell put 2023-01-13 266.81 282.5 $1668 4521223928152489520\n", + "2022-12-23 $505046 109 sell put 2023-01-13 266.81 282.5 $1668 4521223928152489520\n", + "2022-12-23 $506755 107 sell put 2023-01-13 266.81 283.0 $1709 -229834884825796932\n", + "2022-12-23 $508084 106 sell put 2023-01-13 266.81 278.0 $1329 -4174615651899004056\n", + "2022-12-23 $509967 105 sell put 2023-01-13 266.81 285.0 $1883 3829405536864485848\n", + "2022-12-23 $512024 104 sell put 2023-01-13 266.81 287.0 $2057 4746549403127442756\n", + "2022-12-23 $514172 103 sell put 2023-01-13 266.81 288.0 $2148 -7726043482978250259\n", + "2022-12-23 $515460 102 sell put 2023-01-13 266.81 277.5 $1288 815520489837556133\n", + "2022-12-23 $516646 101 sell put 2023-01-13 266.81 276.0 $1186 4808499905951903223\n", + "2022-12-23 $517062 100 sell put 2023-01-13 266.81 260.0 $416 4535197416417707307\n", + "2022-12-23 $517478 100 sell put 2023-01-13 266.81 260.0 $416 4535197416417707307\n", + "2022-12-23 $517894 100 sell put 2023-01-13 266.81 260.0 $416 4535197416417707307\n", + "2022-12-23 $518378 97 sell put 2023-01-13 266.81 262.0 $484 321612506379180264\n", + "2022-12-23 $518862 97 sell put 2023-01-13 266.81 262.0 $484 321612506379180264\n", + "2022-12-23 $519421 95 sell put 2023-01-13 266.81 264.0 $559 -2716155211381418028\n", + "2022-12-23 $520021 94 sell put 2023-01-13 266.81 265.0 $600 5512092397371283306\n", + "2022-12-23 $520621 94 sell put 2023-01-13 266.81 265.0 $600 5512092397371283306\n", + "2022-12-23 $521221 94 sell put 2023-01-13 266.81 265.0 $600 5512092397371283306\n", + "2022-12-23 $521821 94 sell put 2023-01-13 266.81 265.0 $600 5512092397371283306\n", + "2022-12-23 $522463 90 sell put 2023-01-13 266.81 266.0 $642 -8081000882548936827\n", + "2022-12-23 $523149 89 sell put 2023-01-13 266.81 267.0 $686 7624594095625300067\n", + "2022-12-23 $523982 88 sell put 2023-01-13 266.81 270.0 $833 -5932076697023454430\n", + "2022-12-23 $524815 88 sell put 2023-01-13 266.81 270.0 $833 -5932076697023454430\n", + "2022-12-23 $525648 88 sell put 2023-01-13 266.81 270.0 $833 -5932076697023454430\n", + "2022-12-23 $526481 88 sell put 2023-01-13 266.81 270.0 $833 -5932076697023454430\n", + "2022-12-23 $527423 84 sell put 2023-01-13 266.81 272.0 $942 7905490863719224828\n", + "2022-12-23 $528423 83 sell put 2023-01-13 266.81 273.0 $1000 3800529872903285592\n", + "2022-12-23 $529423 83 sell put 2023-01-13 266.81 273.0 $1000 3800529872903285592\n", + "2022-12-23 $530546 81 sell put 2023-01-13 266.81 275.0 $1123 -8742072185058483285\n", + "2022-12-23 $531669 81 sell put 2023-01-13 266.81 275.0 $1123 -8742072185058483285\n", + "2022-12-23 $532402 79 sell put 2023-01-13 266.81 268.0 $733 -691703569391618416\n", + "2022-12-23 $533135 79 sell put 2023-01-13 266.81 268.0 $733 -691703569391618416\n", + "2022-12-23 $533868 79 sell put 2023-01-13 266.81 268.0 $733 -691703569391618416\n", + "2022-12-23 $535009 76 sell put 2023-01-27 266.81 273.0 $1141 6794421368543673874\n", + "2022-12-23 $536150 76 sell put 2023-01-27 266.81 273.0 $1141 6794421368543673874\n", + "2022-12-23 $537347 74 sell put 2023-01-27 266.81 274.0 $1197 7326245847152226187\n", + "2022-12-23 $538544 74 sell put 2023-01-27 266.81 274.0 $1197 7326245847152226187\n", + "2022-12-23 $539800 72 sell put 2023-01-27 266.81 275.0 $1256 5566687149742202790\n", + "2022-12-23 $541115 71 sell put 2023-01-27 266.81 276.0 $1315 -1874135109430318853\n", + "2022-12-23 $543071 70 sell put 2023-01-27 266.81 285.0 $1956 8458534059764212201\n", + "2022-12-23 $544053 69 sell put 2023-01-27 266.81 270.0 $982 5168253181896111271\n", + "2022-12-23 $545035 69 sell put 2023-01-27 266.81 270.0 $982 5168253181896111271\n", + "2022-12-23 $545539 67 sell put 2023-01-27 266.81 258.0 $504 -411659780213357877\n", + "2022-12-23 $546108 66 sell put 2023-01-27 266.81 260.0 $569 -8991928444126783686\n", + "2022-12-23 $546677 66 sell put 2023-01-27 266.81 260.0 $569 -8991928444126783686\n", + "2022-12-23 $547246 66 sell put 2023-01-27 266.81 260.0 $569 -8991928444126783686\n", + "2022-12-23 $547884 63 sell put 2023-01-27 266.81 262.0 $638 7861159806691094317\n", + "2022-12-23 $548638 62 sell put 2023-01-27 266.81 265.0 $754 -8202845352264336364\n", + "2022-12-23 $549392 62 sell put 2023-01-27 266.81 265.0 $754 -8202845352264336364\n", + "2022-12-23 $550146 62 sell put 2023-01-27 266.81 265.0 $754 -8202845352264336364\n", + "2022-12-23 $550987 59 sell put 2023-01-27 266.81 267.0 $841 -3854083527779155886\n", + "2022-12-23 $551344 58 sell put 2023-01-13 266.81 258.0 $357 1097670326214813583\n", + "2022-12-23 $552478 57 sell put 2023-01-06 266.81 277.0 $1134 -4756702701167775835\n", + "2022-12-23 $553612 57 sell put 2023-01-06 266.81 277.0 $1134 -4756702701167775835\n", + "2022-12-23 $554791 55 sell put 2023-01-06 266.81 277.5 $1179 4146094827739967026\n", + "2022-12-23 $556010 54 sell put 2023-01-06 266.81 278.0 $1219 -1620344948371238955\n", + "2022-12-23 $557304 53 sell put 2023-01-06 266.81 279.0 $1294 -3590170341720526903\n", + "2022-12-23 $558682 52 sell put 2023-01-06 266.81 280.0 $1378 5274390708870205258\n", + "2022-12-23 $560060 52 sell put 2023-01-06 266.81 280.0 $1378 5274390708870205258\n", + "2022-12-23 $561531 50 sell put 2023-01-06 266.81 281.0 $1471 7564054344641979813\n", + "2022-12-23 $563085 49 sell put 2023-01-06 266.81 282.0 $1554 -8456269778958931689\n", + "2022-12-23 $564639 49 sell put 2023-01-06 266.81 282.0 $1554 -8456269778958931689\n", + "2022-12-23 $566238 47 sell put 2023-01-06 266.81 282.5 $1599 2870143362637678101\n", + "2022-12-23 $567980 46 sell put 2023-01-06 266.81 284.0 $1742 5924687737250758444\n", + "2022-12-23 $569722 46 sell put 2023-01-06 266.81 284.0 $1742 5924687737250758444\n", + "2022-12-23 $571554 44 sell put 2023-01-06 266.81 285.0 $1832 8077870689702335915\n", + "2022-12-23 $573675 43 sell put 2023-01-06 266.81 288.0 $2121 3873899238526847872\n", + "2022-12-23 $575321 42 sell put 2023-01-06 266.81 283.0 $1646 -8268748551748112496\n", + "2022-12-23 $576385 41 sell put 2023-01-06 266.81 276.0 $1064 -2371835592258344103\n", + "2022-12-23 $577449 41 sell put 2023-01-06 266.81 276.0 $1064 -2371835592258344103\n", + "2022-12-23 $578435 39 sell put 2023-01-06 266.81 275.0 $986 -4893934003036138345\n", + "2022-12-23 $579421 39 sell put 2023-01-06 266.81 275.0 $986 -4893934003036138345\n", + "2022-12-23 $580407 39 sell put 2023-01-06 266.81 275.0 $986 -4893934003036138345\n", + "2022-12-23 $581393 39 sell put 2023-01-06 266.81 275.0 $986 -4893934003036138345\n", + "2022-12-23 $582313 35 sell put 2023-01-06 266.81 274.0 $920 2471585633216256008\n", + "2022-12-23 $583233 35 sell put 2023-01-06 266.81 274.0 $920 2471585633216256008\n", + "2022-12-23 $583497 33 sell put 2023-01-06 266.81 260.0 $264 -7532720285043913666\n", + "2022-12-23 $583761 33 sell put 2023-01-06 266.81 260.0 $264 -7532720285043913666\n", + "2022-12-23 $584025 33 sell put 2023-01-06 266.81 260.0 $264 -7532720285043913666\n", + "2022-12-23 $584349 30 sell put 2023-01-06 266.81 262.0 $324 1813164074263561186\n", + "2022-12-23 $584673 30 sell put 2023-01-06 266.81 262.0 $324 1813164074263561186\n", + "2022-12-23 $584997 30 sell put 2023-01-06 266.81 262.0 $324 1813164074263561186\n", + "2022-12-23 $585390 27 sell put 2023-01-06 266.81 264.0 $393 -4473462645672230640\n", + "2022-12-23 $585822 26 sell put 2023-01-06 266.81 265.0 $432 -1764557716695800942\n", + "2022-12-23 $586254 26 sell put 2023-01-06 266.81 265.0 $432 -1764557716695800942\n", + "2022-12-23 $586686 26 sell put 2023-01-06 266.81 265.0 $432 -1764557716695800942\n", + "2022-12-23 $586900 23 sell put 2023-01-06 266.81 258.0 $214 -5379040315891562874\n", + "2022-12-23 $587374 22 sell put 2023-01-06 266.81 266.0 $474 4776865720601024405\n", + "2022-12-23 $587848 22 sell put 2023-01-06 266.81 266.0 $474 4776865720601024405\n", + "2022-12-23 $588322 22 sell put 2023-01-06 266.81 266.0 $474 4776865720601024405\n", + "2022-12-23 $588889 19 sell put 2023-01-06 266.81 268.0 $567 4534337981921300767\n", + "2022-12-23 $589456 19 sell put 2023-01-06 266.81 268.0 $567 4534337981921300767\n", + "2022-12-23 $590074 17 sell put 2023-01-06 266.81 269.0 $618 2137409462210007244\n", + "2022-12-23 $590692 17 sell put 2023-01-06 266.81 269.0 $618 2137409462210007244\n", + "2022-12-23 $591365 15 sell put 2023-01-06 266.81 270.0 $673 -4169609373804590803\n", + "2022-12-23 $592038 15 sell put 2023-01-06 266.81 270.0 $673 -4169609373804590803\n", + "2022-12-23 $592711 15 sell put 2023-01-06 266.81 270.0 $673 -4169609373804590803\n", + "2022-12-23 $593384 15 sell put 2023-01-06 266.81 270.0 $673 -4169609373804590803\n", + "2022-12-23 $594114 11 sell put 2023-01-06 266.81 271.0 $730 -5622073253904773298\n", + "2022-12-23 $594844 11 sell put 2023-01-06 266.81 271.0 $730 -5622073253904773298\n", + "2022-12-23 $595635 9 sell put 2023-01-06 266.81 272.0 $791 157689340831610851\n", + "2022-12-23 $596426 9 sell put 2023-01-06 266.81 272.0 $791 157689340831610851\n", + "2022-12-23 $597217 9 sell put 2023-01-06 266.81 272.0 $791 157689340831610851\n", + "2022-12-23 $598008 9 sell put 2023-01-06 266.81 272.0 $791 157689340831610851\n", + "2022-12-23 $598830 5 sell put 2023-01-06 266.81 272.5 $822 -5902414760165715143\n", + "2022-12-23 $599684 4 sell put 2023-01-06 266.81 273.0 $854 2708184028686282800\n", + "2022-12-23 $600203 3 sell put 2023-01-06 266.81 267.0 $519 -7563464687781567701\n", + "2022-12-23 $600722 3 sell put 2023-01-06 266.81 267.0 $519 -7563464687781567701\n", + "2022-12-23 $601241 3 sell put 2023-01-06 266.81 267.0 $519 -7563464687781567701\n", + "2022-12-23 $601598 0 sell put 2023-01-06 266.81 263.0 $357 7494286300587504914\n", + "2022-12-28 $600140 1 buy put 2023-01-20 263.52 276.0 $1458 -7077531950506981181\n", + "2022-12-28 $598832 2 buy put 2023-01-20 263.52 274.0 $1308 -356280981760523032\n", + "2022-12-28 $598500 3 buy put 2023-01-20 263.52 253.0 $332 -7658363562028353713\n", + "2022-12-28 $598112 4 buy put 2023-01-20 263.52 255.0 $388 -2271744951085574524\n", + "2022-12-28 $597695 5 buy put 2023-01-20 263.52 256.0 $417 -5263988667619197522\n", + "2022-12-28 $597212 6 buy put 2023-01-20 263.52 258.0 $483 6388701182921277844\n", + "2022-12-28 $596656 7 buy put 2023-01-20 263.52 260.0 $556 -5929489001841544447\n", + "2022-12-28 $596019 8 buy put 2023-01-20 263.52 262.0 $637 2371497962614161885\n", + "2022-12-28 $595339 9 buy put 2023-01-20 263.52 263.0 $680 -1882940251471833782\n", + "2022-12-28 $594612 10 buy put 2023-01-20 263.52 264.0 $727 6177808555747524010\n", + "2022-12-28 $593840 11 buy put 2023-01-20 263.52 265.0 $772 -5880795431504584419\n", + "2022-12-28 $593019 12 buy put 2023-01-20 263.52 266.0 $821 -4166535666182935255\n", + "2022-12-28 $592145 13 buy put 2023-01-20 263.52 267.0 $874 2806650650358111319\n", + "2022-12-28 $591218 14 buy put 2023-01-20 263.52 268.0 $927 -594594480972146367\n", + "2022-12-28 $590235 15 buy put 2023-01-20 263.52 269.0 $983 7464908194789135109\n", + "2022-12-28 $589193 16 buy put 2023-01-20 263.52 270.0 $1042 -7728522246720014783\n", + "2022-12-28 $588784 17 buy put 2023-01-13 263.52 258.0 $409 1097670326214813583\n", + "2022-12-28 $588303 18 buy put 2023-01-13 263.52 260.0 $481 4535197416417707307\n", + "2022-12-28 $587742 19 buy put 2023-01-13 263.52 262.0 $561 321612506379180264\n", + "2022-12-28 $587138 20 buy put 2023-01-13 263.52 263.0 $604 -6895535199598261587\n", + "2022-12-28 $586486 21 buy put 2023-01-13 263.52 264.0 $652 -2716155211381418028\n", + "2022-12-28 $585787 22 buy put 2023-01-13 263.52 265.0 $699 5512092397371283306\n", + "2022-12-28 $585037 23 buy put 2023-01-13 263.52 266.0 $750 -8081000882548936827\n", + "2022-12-28 $584058 24 buy put 2023-01-13 263.52 270.0 $979 -5932076697023454430\n", + "2022-12-28 $582803 25 buy put 2023-01-13 263.52 274.0 $1255 -3788456261943508143\n", + "2022-12-28 $581474 26 buy put 2023-01-13 263.52 275.0 $1329 -8742072185058483285\n", + "2022-12-28 $580290 27 buy put 2023-01-13 263.52 273.0 $1184 3800529872903285592\n", + "2022-12-28 $579974 28 buy put 2023-01-13 263.52 255.0 $316 -3769850823930345597\n", + "2022-12-28 $576963 29 buy put 2023-12-15 263.52 275.0 $3011 715269514597125379\n", + "2022-12-28 $574222 30 buy put 2023-09-15 263.52 275.0 $2741 -7505499312277213632\n", + "2022-12-28 $571717 31 buy put 2023-09-15 263.52 270.0 $2505 -6271817321904450254\n", + "2022-12-28 $569640 32 buy put 2023-09-15 263.52 260.0 $2077 3355222160101517701\n", + "2022-12-28 $567754 33 buy put 2023-09-15 263.52 255.0 $1886 -8021063194046687077\n", + "2022-12-28 $564447 34 buy put 2025-01-17 263.52 265.0 $3307 5142670932209907908\n", + "2022-12-28 $561348 35 buy put 2025-01-17 263.52 260.0 $3099 -8654809743923868760\n", + "2022-12-28 $558938 36 buy put 2024-01-19 263.52 260.0 $2410 -3678528921928510270\n", + "2022-12-28 $557222 37 buy put 2023-02-17 263.52 276.0 $1716 3778831580330507548\n", + "2022-12-28 $555568 38 buy put 2023-02-17 263.52 275.0 $1654 8708542717822682599\n", + "2022-12-28 $553975 39 buy put 2023-02-17 263.52 274.0 $1593 -7410505702978373835\n", + "2022-12-28 $552607 40 buy put 2023-02-17 263.52 270.0 $1368 4972422232812680469\n", + "2022-12-28 $551343 41 buy put 2023-02-17 263.52 268.0 $1264 8233929673555405856\n", + "2022-12-28 $550178 42 buy put 2023-02-17 263.52 266.0 $1165 3594943207253355785\n", + "2022-12-28 $549060 43 buy put 2023-02-17 263.52 265.0 $1118 969620251850694214\n", + "2022-12-28 $547988 44 buy put 2023-02-17 263.52 264.0 $1072 -902644150329514036\n", + "2022-12-28 $547003 45 buy put 2023-02-17 263.52 262.0 $985 -869782946465647588\n", + "2022-12-28 $546100 46 buy put 2023-02-17 263.52 260.0 $903 -7448879647443155030\n", + "2022-12-28 $545381 47 buy put 2023-02-17 263.52 255.0 $719 759796908011735739\n", + "2022-12-28 $543468 48 buy put 2023-03-17 263.52 276.0 $1913 6345289467258277781\n", + "2022-12-28 $541613 49 buy put 2023-03-17 263.52 275.0 $1855 -3723646979394412019\n", + "2022-12-28 $539813 50 buy put 2023-03-17 263.52 274.0 $1800 -7723658816427095071\n", + "2022-12-28 $538227 51 buy put 2023-03-17 263.52 270.0 $1586 3112271367919063775\n", + "2022-12-28 $536881 52 buy put 2023-03-17 263.52 265.0 $1346 -7430946880685132808\n", + "2022-12-28 $535665 53 buy put 2023-03-17 263.52 262.0 $1216 -4501335122305641714\n", + "2022-12-28 $534530 54 buy put 2023-03-17 263.52 260.0 $1135 -2406174765734969456\n", + "2022-12-28 $533473 55 buy put 2023-03-17 263.52 258.0 $1057 505256430137358962\n", + "2022-12-28 $532489 56 buy put 2023-03-17 263.52 256.0 $984 -1130770905754509896\n", + "2022-12-28 $531540 57 buy put 2023-03-17 263.52 255.0 $949 6263239484894697181\n", + "2022-12-28 $530691 58 buy put 2023-03-17 263.52 252.0 $849 -9200957177834267227\n", + "2022-12-28 $530222 59 buy put 2023-01-27 263.52 255.0 $469 -6333403291894745712\n", + "2022-12-28 $529654 60 buy put 2023-01-27 263.52 258.0 $568 -411659780213357877\n", + "2022-12-28 $528475 61 buy put 2023-01-27 263.52 271.0 $1179 1322933808836953040\n", + "2022-12-28 $527833 62 buy put 2023-01-27 263.52 260.0 $642 -8991928444126783686\n", + "2022-12-28 $526927 63 buy put 2023-01-27 263.52 266.0 $906 -1582259168539624154\n", + "2022-12-28 $526069 64 buy put 2023-01-27 263.52 265.0 $858 -8202845352264336364\n", + "2022-12-28 $525257 65 buy put 2023-01-27 263.52 264.0 $812 7939808971600795617\n", + "2022-12-28 $524331 66 buy put 2023-02-03 263.52 264.0 $926 1632010262710993501\n", + "2022-12-28 $523575 67 buy put 2023-02-03 263.52 260.0 $756 -331343647174410606\n", + "2022-12-28 $521186 68 buy put 2023-06-16 263.52 275.0 $2389 -3346163433011142404\n", + "2022-12-28 $519476 69 buy put 2023-06-16 263.52 260.0 $1710 -5125139027013515323\n", + "2022-12-28 $517364 70 buy put 2023-06-30 263.52 268.0 $2112 -7082516786778221854\n", + "2022-12-28 $515385 71 buy put 2023-06-30 263.52 265.0 $1979 -7403720437818525649\n", + "2022-12-28 $513919 72 buy put 2023-03-31 263.52 265.0 $1466 7767571506204111392\n", + "2022-12-28 $512407 73 buy put 2023-03-31 263.52 266.0 $1512 -6588904607826194316\n", + "2022-12-28 $510705 74 buy put 2023-03-31 263.52 270.0 $1702 450630965496229553\n", + "2022-12-29 $512542 73 sell put 2023-06-16 260.05 260.0 $1837 -5125139027013515323\n", + "2022-12-29 $515104 72 sell put 2023-06-16 260.05 275.0 $2562 -3346163433011142404\n", + "2022-12-29 $517213 71 sell put 2023-06-30 260.05 265.0 $2109 -7403720437818525649\n", + "2022-12-29 $519469 70 sell put 2023-06-30 260.05 268.0 $2256 -7082516786778221854\n", + "2022-12-29 $521395 69 sell put 2023-02-17 260.05 276.0 $1926 3778831580330507548\n", + "2022-12-29 $523260 68 sell put 2023-02-17 260.05 275.0 $1865 8708542717822682599\n", + "2022-12-29 $525059 67 sell put 2023-02-17 260.05 274.0 $1799 -7410505702978373835\n", + "2022-12-29 $527065 66 sell put 2023-09-15 260.05 255.0 $2006 -8021063194046687077\n", + "2022-12-29 $527895 65 sell put 2023-02-17 260.05 255.0 $830 759796908011735739\n", + "2022-12-29 $528934 64 sell put 2023-02-17 260.05 260.0 $1039 -7448879647443155030\n", + "2022-12-29 $530062 63 sell put 2023-02-17 260.05 262.0 $1128 -869782946465647588\n", + "2022-12-29 $531287 62 sell put 2023-02-17 260.05 264.0 $1225 -902644150329514036\n", + "2022-12-29 $532563 61 sell put 2023-02-17 260.05 265.0 $1276 969620251850694214\n", + "2022-12-29 $533891 60 sell put 2023-02-17 260.05 266.0 $1328 3594943207253355785\n", + "2022-12-29 $535330 59 sell put 2023-02-17 260.05 268.0 $1439 8233929673555405856\n", + "2022-12-29 $536882 58 sell put 2023-02-17 260.05 270.0 $1552 4972422232812680469\n", + "2022-12-29 $538501 57 sell put 2023-03-31 260.05 265.0 $1619 7767571506204111392\n", + "2022-12-29 $540169 56 sell put 2023-03-31 260.05 266.0 $1668 -6588904607826194316\n", + "2022-12-29 $542045 55 sell put 2023-03-31 260.05 270.0 $1876 450630965496229553\n", + "2022-12-29 $544166 54 sell put 2023-03-17 260.05 276.0 $2121 6345289467258277781\n", + "2022-12-29 $546225 53 sell put 2023-03-17 260.05 275.0 $2059 -3723646979394412019\n", + "2022-12-29 $548218 52 sell put 2023-03-17 260.05 274.0 $1993 -7723658816427095071\n", + "2022-12-29 $549174 51 sell put 2023-03-17 260.05 252.0 $956 -9200957177834267227\n", + "2022-12-29 $550241 50 sell put 2023-03-17 260.05 255.0 $1067 6263239484894697181\n", + "2022-12-29 $551346 49 sell put 2023-03-17 260.05 256.0 $1105 -1130770905754509896\n", + "2022-12-29 $552617 48 sell put 2023-03-17 260.05 260.0 $1271 -2406174765734969456\n", + "2022-12-29 $553978 47 sell put 2023-03-17 260.05 262.0 $1361 -4501335122305641714\n", + "2022-12-29 $555478 46 sell put 2023-03-17 260.05 265.0 $1500 -7430946880685132808\n", + "2022-12-29 $557244 45 sell put 2023-03-17 260.05 270.0 $1766 3112271367919063775\n", + "2022-12-29 $558430 44 sell put 2023-03-17 260.05 258.0 $1186 505256430137358962\n", + "2022-12-29 $560638 43 sell put 2023-09-15 260.05 260.0 $2208 3355222160101517701\n", + "2022-12-29 $563298 42 sell put 2023-09-15 260.05 270.0 $2660 -6271817321904450254\n", + "2022-12-29 $566430 41 sell put 2025-01-17 260.05 260.0 $3132 -8654809743923868760\n", + "2022-12-29 $569777 40 sell put 2025-01-17 260.05 265.0 $3347 5142670932209907908\n", + "2022-12-29 $572689 39 sell put 2023-09-15 260.05 275.0 $2912 -7505499312277213632\n", + "2022-12-29 $575224 38 sell put 2024-01-19 260.05 260.0 $2535 -3678528921928510270\n", + "2022-12-29 $578390 37 sell put 2023-12-15 260.05 275.0 $3166 715269514597125379\n", + "2022-12-29 $579518 36 sell put 2023-01-20 260.05 268.0 $1128 -594594480972146367\n", + "2022-12-29 $580705 35 sell put 2023-01-20 260.05 269.0 $1187 7464908194789135109\n", + "2022-12-29 $581963 34 sell put 2023-01-20 260.05 270.0 $1258 -7728522246720014783\n", + "2022-12-29 $583502 33 sell put 2023-01-20 260.05 274.0 $1539 -356280981760523032\n", + "2022-12-29 $584568 32 sell put 2023-01-20 260.05 267.0 $1066 2806650650358111319\n", + "2022-12-29 $586266 31 sell put 2023-01-20 260.05 276.0 $1698 -7077531950506981181\n", + "2022-12-29 $587269 30 sell put 2023-01-20 260.05 266.0 $1003 -4166535666182935255\n", + "2022-12-29 $588160 29 sell put 2023-01-20 260.05 264.0 $891 6177808555747524010\n", + "2022-12-29 $588584 28 sell put 2023-01-20 260.05 253.0 $424 -7658363562028353713\n", + "2022-12-29 $589529 27 sell put 2023-01-20 260.05 265.0 $945 -5880795431504584419\n", + "2022-12-29 $590021 26 sell put 2023-01-20 260.05 255.0 $492 -2271744951085574524\n", + "2022-12-29 $590626 25 sell put 2023-01-20 260.05 258.0 $605 6388701182921277844\n", + "2022-12-29 $591320 24 sell put 2023-01-20 260.05 260.0 $694 -5929489001841544447\n", + "2022-12-29 $592110 23 sell put 2023-01-20 260.05 262.0 $790 2371497962614161885\n", + "2022-12-29 $592951 22 sell put 2023-01-20 260.05 263.0 $841 -1882940251471833782\n", + "2022-12-29 $593478 21 sell put 2023-01-20 260.05 256.0 $527 -5263988667619197522\n", + "2022-12-29 $594562 20 sell put 2023-02-03 260.05 264.0 $1084 1632010262710993501\n", + "2022-12-29 $595453 19 sell put 2023-02-03 260.05 260.0 $891 -331343647174410606\n", + "2022-12-29 $596026 18 sell put 2023-01-27 260.05 255.0 $573 -6333403291894745712\n", + "2022-12-29 $596717 17 sell put 2023-01-27 260.05 258.0 $691 -411659780213357877\n", + "2022-12-29 $597493 16 sell put 2023-01-27 260.05 260.0 $776 -8991928444126783686\n", + "2022-12-29 $598462 15 sell put 2023-01-27 260.05 264.0 $969 7939808971600795617\n", + "2022-12-29 $599489 14 sell put 2023-01-27 260.05 265.0 $1027 -8202845352264336364\n", + "2022-12-29 $600572 13 sell put 2023-01-27 260.05 266.0 $1083 -1582259168539624154\n", + "2022-12-29 $601964 12 sell put 2023-01-27 260.05 271.0 $1392 1322933808836953040\n", + "2022-12-29 $603156 11 sell put 2023-01-13 260.05 270.0 $1192 -5932076697023454430\n", + "2022-12-29 $604573 10 sell put 2023-01-13 260.05 273.0 $1417 3800529872903285592\n", + "2022-12-29 $606068 9 sell put 2023-01-13 260.05 274.0 $1495 -3788456261943508143\n", + "2022-12-29 $607646 8 sell put 2023-01-13 260.05 275.0 $1578 -8742072185058483285\n", + "2022-12-29 $608576 7 sell put 2023-01-13 260.05 266.0 $930 -8081000882548936827\n", + "2022-12-29 $609452 6 sell put 2023-01-13 260.05 265.0 $876 5512092397371283306\n", + "2022-12-29 $610271 5 sell put 2023-01-13 260.05 264.0 $819 -2716155211381418028\n", + "2022-12-29 $610796 4 sell put 2023-01-13 260.05 258.0 $525 1097670326214813583\n", + "2022-12-29 $611408 3 sell put 2023-01-13 260.05 260.0 $612 4535197416417707307\n", + "2022-12-29 $612169 2 sell put 2023-01-13 260.05 263.0 $761 -6895535199598261587\n", + "2022-12-29 $612582 1 sell put 2023-01-13 260.05 255.0 $413 -3769850823930345597\n", + "2022-12-29 $613291 0 sell put 2023-01-13 260.05 262.0 $709 321612506379180264\n", + "2022-12-30 $611893 1 buy put 2023-06-16 266.46 255.0 $1398 5043464708916478441\n", + "2022-12-30 $610119 2 buy put 2023-06-16 266.46 265.0 $1774 7071830305673037223\n", + "2022-12-30 $608131 3 buy put 2023-06-16 266.46 270.0 $1988 -5628840288658196995\n", + "2022-12-30 $605906 4 buy put 2023-06-16 266.46 275.0 $2225 -3346163433011142404\n", + "2022-12-30 $604326 5 buy put 2023-06-16 266.46 260.0 $1580 -5125139027013515323\n", + "2022-12-30 $603558 6 buy put 2023-02-17 266.46 260.0 $768 -7448879647443155030\n", + "2022-12-30 $602715 7 buy put 2023-02-17 266.46 262.0 $843 -869782946465647588\n", + "2022-12-30 $601794 8 buy put 2023-02-17 266.46 264.0 $921 -902644150329514036\n", + "2022-12-30 $600834 9 buy put 2023-02-17 266.46 265.0 $960 969620251850694214\n", + "2022-12-30 $599831 10 buy put 2023-02-17 266.46 266.0 $1003 3594943207253355785\n", + "2022-12-30 $598735 11 buy put 2023-02-17 266.46 268.0 $1096 8233929673555405856\n", + "2022-12-30 $597546 12 buy put 2023-02-17 266.46 270.0 $1189 4972422232812680469\n", + "2022-12-30 $596257 13 buy put 2023-02-17 266.46 272.0 $1289 -8367694529682301575\n", + "2022-12-30 $594802 14 buy put 2023-02-17 266.46 275.0 $1455 8708542717822682599\n", + "2022-12-30 $594168 15 buy put 2023-02-17 266.46 256.0 $634 7520551999431287952\n", + "2022-12-30 $593565 16 buy put 2023-02-17 266.46 255.0 $603 759796908011735739\n", + "2022-12-30 $592618 17 buy put 2023-03-31 266.46 255.0 $947 -1908531289235546667\n", + "2022-12-30 $591495 18 buy put 2023-03-31 266.46 260.0 $1123 7767821819639373017\n", + "2022-12-30 $590178 19 buy put 2023-03-31 266.46 265.0 $1317 7767571506204111392\n", + "2022-12-30 $588641 20 buy put 2023-03-31 266.46 270.0 $1537 450630965496229553\n", + "2022-12-30 $587238 21 buy put 2023-03-31 266.46 267.0 $1403 -6092957354489698754\n", + "2022-12-30 $586305 22 buy put 2023-03-17 266.46 258.0 $933 505256430137358962\n", + "2022-12-30 $585303 23 buy put 2023-03-17 266.46 260.0 $1002 -2406174765734969456\n", + "2022-12-30 $584146 24 buy put 2023-03-17 266.46 264.0 $1157 -8897880531264311163\n", + "2022-12-30 $582948 25 buy put 2023-03-17 266.46 265.0 $1198 -7430946880685132808\n", + "2022-12-30 $581708 26 buy put 2023-03-17 266.46 266.0 $1240 -1494089504904310446\n", + "2022-12-30 $580843 27 buy put 2023-03-17 266.46 256.0 $865 -1130770905754509896\n", + "2022-12-30 $579423 28 buy put 2023-03-17 266.46 270.0 $1420 3112271367919063775\n", + "2022-12-30 $578590 29 buy put 2023-03-17 266.46 255.0 $833 6263239484894697181\n", + "2022-12-30 $577788 30 buy put 2023-03-17 266.46 254.0 $802 -7145950171735696317\n", + "2022-12-30 $574947 31 buy put 2024-03-15 266.46 270.0 $2841 6224769042235071183\n", + "2022-12-30 $571547 32 buy put 2025-01-17 266.46 270.0 $3400 7692885377602024238\n", + "2022-12-30 $568418 33 buy put 2024-12-20 266.46 265.0 $3129 -4015718846076627037\n", + "2022-12-30 $566650 34 buy put 2023-09-15 266.46 255.0 $1768 -8021063194046687077\n", + "2022-12-30 $564503 35 buy put 2023-09-15 266.46 265.0 $2147 -2583202353274929157\n", + "2022-12-30 $561991 36 buy put 2024-01-19 266.46 265.0 $2512 2627183320334288934\n", + "2022-12-30 $559121 37 buy put 2023-12-15 266.46 275.0 $2870 715269514597125379\n", + "2022-12-30 $558764 38 buy put 2023-01-27 266.46 255.0 $357 -6333403291894745712\n", + "2022-12-30 $558324 39 buy put 2023-01-27 266.46 258.0 $440 -411659780213357877\n", + "2022-12-30 $557821 40 buy put 2023-01-27 266.46 260.0 $503 -8991928444126783686\n", + "2022-12-30 $557210 41 buy put 2023-01-27 266.46 263.0 $611 -3578463768716377611\n", + "2022-12-30 $556520 42 buy put 2023-01-27 266.46 265.0 $690 -8202845352264336364\n", + "2022-12-30 $555787 43 buy put 2023-01-27 266.46 266.0 $733 -1582259168539624154\n", + "2022-12-30 $555009 44 buy put 2023-01-27 266.46 267.0 $778 -3854083527779155886\n", + "2022-12-30 $553875 45 buy put 2023-01-20 266.46 275.0 $1134 2885981028029976842\n", + "2022-12-30 $553543 46 buy put 2023-01-20 266.46 257.0 $332 -8808316141790344291\n", + "2022-12-30 $553184 47 buy put 2023-01-20 266.46 258.0 $359 6388701182921277844\n", + "2022-12-30 $552764 48 buy put 2023-01-20 266.46 260.0 $420 -5929489001841544447\n", + "2022-12-30 $552311 49 buy put 2023-01-20 266.46 261.0 $453 -8351114369411902337\n", + "2022-12-30 $551824 50 buy put 2023-01-20 266.46 262.0 $487 2371497962614161885\n", + "2022-12-30 $551300 51 buy put 2023-01-20 266.46 263.0 $524 -1882940251471833782\n", + "2022-12-30 $550737 52 buy put 2023-01-20 266.46 264.0 $563 6177808555747524010\n", + "2022-12-30 $550091 53 buy put 2023-01-20 266.46 266.0 $646 -4166535666182935255\n", + "2022-12-30 $549401 54 buy put 2023-01-20 266.46 267.0 $690 2806650650358111319\n", + "2022-12-30 $548663 55 buy put 2023-01-20 266.46 268.0 $738 -594594480972146367\n", + "2022-12-30 $547876 56 buy put 2023-01-20 266.46 269.0 $787 7464908194789135109\n", + "2022-12-30 $547037 57 buy put 2023-01-20 266.46 270.0 $839 -7728522246720014783\n", + "2022-12-30 $546088 58 buy put 2023-01-20 266.46 272.0 $949 1947044442250455736\n", + "2022-12-30 $545485 59 buy put 2023-01-20 266.46 265.0 $603 -5880795431504584419\n", + "2022-12-30 $544562 60 buy put 2023-01-27 266.46 270.0 $923 5168253181896111271\n", + "2022-12-30 $543241 61 buy put 2023-02-03 266.46 275.0 $1321 629228849061631236\n", + "2022-12-30 $542469 62 buy put 2023-02-03 266.46 264.0 $772 1632010262710993501\n", + "2022-12-30 $542006 63 buy put 2023-02-03 266.46 255.0 $463 -5244451423370626274\n", + "2022-12-30 $541386 64 buy put 2023-02-03 266.46 260.0 $620 -331343647174410606\n", + "2022-12-30 $541081 65 buy put 2023-01-20 266.46 256.0 $305 -5263988667619197522\n", + "2022-12-30 $540800 66 buy put 2023-01-20 266.46 255.0 $281 -2271744951085574524\n", + "2022-12-30 $539592 67 buy put 2023-01-27 266.46 275.0 $1208 5566687149742202790\n", + "2022-12-30 $539380 68 buy put 2023-01-13 266.46 255.0 $212 -3769850823930345597\n", + "2022-12-30 $538565 69 buy put 2023-01-13 266.46 271.0 $815 7553752629412201668\n", + "2022-12-30 $538224 70 buy put 2023-01-13 266.46 260.0 $341 4535197416417707307\n", + "2022-12-30 $537940 71 buy put 2023-01-13 266.46 258.0 $284 1097670326214813583\n", + "2022-12-30 $537459 72 buy put 2023-01-13 266.46 264.0 $481 -2716155211381418028\n", + "2022-12-30 $537052 73 buy put 2023-01-13 266.46 262.0 $407 321612506379180264\n", + "2022-12-30 $536488 74 buy put 2023-01-13 266.46 266.0 $564 -8081000882548936827\n", + "2022-12-30 $535879 75 buy put 2023-01-13 266.46 267.0 $609 7624594095625300067\n", + "2022-12-30 $535222 76 buy put 2023-01-13 266.46 268.0 $657 -691703569391618416\n", + "2022-12-30 $534515 77 buy put 2023-01-13 266.46 269.0 $707 5332224374892734577\n", + "2022-12-30 $533755 78 buy put 2023-01-13 266.46 270.0 $760 -5932076697023454430\n", + "2022-12-30 $533234 79 buy put 2023-01-13 266.46 265.0 $521 5512092397371283306\n", + "2022-12-31 $534631 78 sell put 2023-06-16 266.35 255.0 $1397 5043464708916478441\n", + "2022-12-31 $536208 77 sell put 2023-06-16 266.35 260.0 $1577 -5125139027013515323\n", + "2022-12-31 $537983 76 sell put 2023-06-16 266.35 265.0 $1775 7071830305673037223\n", + "2022-12-31 $539975 75 sell put 2023-06-16 266.35 270.0 $1992 -5628840288658196995\n", + "2022-12-31 $542202 74 sell put 2023-06-16 266.35 275.0 $2227 -3346163433011142404\n", + "2022-12-31 $543297 73 sell put 2023-02-17 266.35 268.0 $1095 8233929673555405856\n", + "2022-12-31 $544488 72 sell put 2023-02-17 266.35 270.0 $1191 4972422232812680469\n", + "2022-12-31 $545781 71 sell put 2023-02-17 266.35 272.0 $1293 -8367694529682301575\n", + "2022-12-31 $547237 70 sell put 2023-02-17 266.35 275.0 $1456 8708542717822682599\n", + "2022-12-31 $548242 69 sell put 2023-02-17 266.35 266.0 $1005 3594943207253355785\n", + "2022-12-31 $549203 68 sell put 2023-02-17 266.35 265.0 $961 969620251850694214\n", + "2022-12-31 $550123 67 sell put 2023-02-17 266.35 264.0 $920 -902644150329514036\n", + "2022-12-31 $550962 66 sell put 2023-02-17 266.35 262.0 $839 -869782946465647588\n", + "2022-12-31 $551560 65 sell put 2023-02-17 266.35 255.0 $598 759796908011735739\n", + "2022-12-31 $552189 64 sell put 2023-02-17 266.35 256.0 $629 7520551999431287952\n", + "2022-12-31 $552953 63 sell put 2023-02-17 266.35 260.0 $764 -7448879647443155030\n", + "2022-12-31 $553906 62 sell put 2023-03-31 266.35 255.0 $953 -1908531289235546667\n", + "2022-12-31 $555034 61 sell put 2023-03-31 266.35 260.0 $1128 7767821819639373017\n", + "2022-12-31 $556362 60 sell put 2023-03-31 266.35 265.0 $1328 7767571506204111392\n", + "2022-12-31 $557775 59 sell put 2023-03-31 266.35 267.0 $1413 -6092957354489698754\n", + "2022-12-31 $559324 58 sell put 2023-03-31 266.35 270.0 $1549 450630965496229553\n", + "2022-12-31 $560159 57 sell put 2023-03-17 266.35 255.0 $835 6263239484894697181\n", + "2022-12-31 $561027 56 sell put 2023-03-17 266.35 256.0 $868 -1130770905754509896\n", + "2022-12-31 $561962 55 sell put 2023-03-17 266.35 258.0 $935 505256430137358962\n", + "2022-12-31 $562969 54 sell put 2023-03-17 266.35 260.0 $1007 -2406174765734969456\n", + "2022-12-31 $564133 53 sell put 2023-03-17 266.35 264.0 $1164 -8897880531264311163\n", + "2022-12-31 $565339 52 sell put 2023-03-17 266.35 265.0 $1206 -7430946880685132808\n", + "2022-12-31 $566142 51 sell put 2023-03-17 266.35 254.0 $803 -7145950171735696317\n", + "2022-12-31 $567390 50 sell put 2023-03-17 266.35 266.0 $1248 -1494089504904310446\n", + "2022-12-31 $568822 49 sell put 2023-03-17 266.35 270.0 $1432 3112271367919063775\n", + "2022-12-31 $571623 48 sell put 2024-03-15 266.35 270.0 $2801 6224769042235071183\n", + "2022-12-31 $574823 47 sell put 2025-01-17 266.35 270.0 $3200 7692885377602024238\n", + "2022-12-31 $577866 46 sell put 2024-12-20 266.35 265.0 $3043 -4015718846076627037\n", + "2022-12-31 $579628 45 sell put 2023-09-15 266.35 255.0 $1762 -8021063194046687077\n", + "2022-12-31 $581774 44 sell put 2023-09-15 266.35 265.0 $2146 -2583202353274929157\n", + "2022-12-31 $584249 43 sell put 2024-01-19 266.35 265.0 $2475 2627183320334288934\n", + "2022-12-31 $587098 42 sell put 2023-12-15 266.35 275.0 $2849 715269514597125379\n", + "2022-12-31 $587448 41 sell put 2023-01-27 266.35 255.0 $350 -6333403291894745712\n", + "2022-12-31 $587775 40 sell put 2023-01-20 266.35 257.0 $327 -8808316141790344291\n", + "2022-12-31 $588131 39 sell put 2023-01-20 266.35 258.0 $356 6388701182921277844\n", + "2022-12-31 $588548 38 sell put 2023-01-20 266.35 260.0 $417 -5929489001841544447\n", + "2022-12-31 $588997 37 sell put 2023-01-20 266.35 261.0 $449 -8351114369411902337\n", + "2022-12-31 $589483 36 sell put 2023-01-20 266.35 262.0 $486 2371497962614161885\n", + "2022-12-31 $590006 35 sell put 2023-01-20 266.35 263.0 $523 -1882940251471833782\n", + "2022-12-31 $590307 34 sell put 2023-01-20 266.35 256.0 $301 -5263988667619197522\n", + "2022-12-31 $590870 33 sell put 2023-01-20 266.35 264.0 $563 6177808555747524010\n", + "2022-12-31 $591518 32 sell put 2023-01-20 266.35 266.0 $648 -4166535666182935255\n", + "2022-12-31 $592210 31 sell put 2023-01-20 266.35 267.0 $692 2806650650358111319\n", + "2022-12-31 $592952 30 sell put 2023-01-20 266.35 268.0 $742 -594594480972146367\n", + "2022-12-31 $593743 29 sell put 2023-01-20 266.35 269.0 $791 7464908194789135109\n", + "2022-12-31 $594587 28 sell put 2023-01-20 266.35 270.0 $844 -7728522246720014783\n", + "2022-12-31 $595546 27 sell put 2023-01-20 266.35 272.0 $959 1947044442250455736\n", + "2022-12-31 $596149 26 sell put 2023-01-20 266.35 265.0 $603 -5880795431504584419\n", + "2022-12-31 $596425 25 sell put 2023-01-20 266.35 255.0 $276 -2271744951085574524\n", + "2022-12-31 $597566 24 sell put 2023-01-20 266.35 275.0 $1141 2885981028029976842\n", + "2022-12-31 $598177 23 sell put 2023-02-03 266.35 260.0 $611 -331343647174410606\n", + "2022-12-31 $598630 22 sell put 2023-02-03 266.35 255.0 $453 -5244451423370626274\n", + "2022-12-31 $599392 21 sell put 2023-02-03 266.35 264.0 $762 1632010262710993501\n", + "2022-12-31 $600705 20 sell put 2023-02-03 266.35 275.0 $1313 629228849061631236\n", + "2022-12-31 $601139 19 sell put 2023-01-27 266.35 258.0 $434 -411659780213357877\n", + "2022-12-31 $602354 18 sell put 2023-01-27 266.35 275.0 $1215 5566687149742202790\n", + "2022-12-31 $602852 17 sell put 2023-01-27 266.35 260.0 $498 -8991928444126783686\n", + "2022-12-31 $603459 16 sell put 2023-01-27 266.35 263.0 $607 -3578463768716377611\n", + "2022-12-31 $604149 15 sell put 2023-01-27 266.35 265.0 $690 -8202845352264336364\n", + "2022-12-31 $604883 14 sell put 2023-01-27 266.35 266.0 $734 -1582259168539624154\n", + "2022-12-31 $605661 13 sell put 2023-01-27 266.35 267.0 $778 -3854083527779155886\n", + "2022-12-31 $606588 12 sell put 2023-01-27 266.35 270.0 $927 5168253181896111271\n", + "2022-12-31 $607351 11 sell put 2023-01-13 266.35 270.0 $763 -5932076697023454430\n", + "2022-12-31 $608172 10 sell put 2023-01-13 266.35 271.0 $821 7553752629412201668\n", + "2022-12-31 $608880 9 sell put 2023-01-13 266.35 269.0 $708 5332224374892734577\n", + "2022-12-31 $609537 8 sell put 2023-01-13 266.35 268.0 $657 -691703569391618416\n", + "2022-12-31 $610098 7 sell put 2023-01-13 266.35 266.0 $561 -8081000882548936827\n", + "2022-12-31 $610298 6 sell put 2023-01-13 266.35 255.0 $200 -3769850823930345597\n", + "2022-12-31 $610571 5 sell put 2023-01-13 266.35 258.0 $273 1097670326214813583\n", + "2022-12-31 $610903 4 sell put 2023-01-13 266.35 260.0 $332 4535197416417707307\n", + "2022-12-31 $611303 3 sell put 2023-01-13 266.35 262.0 $400 321612506379180264\n", + "2022-12-31 $611778 2 sell put 2023-01-13 266.35 264.0 $475 -2716155211381418028\n", + "2022-12-31 $612295 1 sell put 2023-01-13 266.35 265.0 $517 5512092397371283306\n", + "2022-12-31 $612904 0 sell put 2023-01-13 266.35 267.0 $609 7624594095625300067\n", + "Start money: $1000.00\n", + "End money: $612904.00 (61190.40%)\n" + ] + }, + { + "data": { + "text/plain": [ + "Text(0.5, 1.0, 'Option Trading Cash - 2021 to 2023')" + ] + }, + "execution_count": 16, + "metadata": {}, + "output_type": "execute_result" + }, + { + "data": { + "image/png": "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", + "text/plain": [ + "
" + ] + }, + "metadata": {}, + "output_type": "display_data" + } + ], + "source": [ + "money = 1000\n", + "start_money = money\n", + "owned_options = []\n", + "last_index = df_option_history.index.values[-1]\n", + "\n", + "trade_data = []\n", + "\n", + "for index, row in df_option_history.iterrows():\n", + " expire_date = row.EXPIRE_UNIX.strftime(format=\"%Y-%m-%d\")\n", + " index_date = index.strftime(format=\"%Y-%m-%d\")\n", + " is_last_index = index.to_numpy() == last_index\n", + "\n", + " max_buy_price = money / 10\n", + " call_ask_price = row.C_ASK * 100\n", + " call_bid_price = row.C_BID * 100\n", + " put_ask_price = row.P_ASK * 100\n", + " put_bid_price = row.P_BID * 100\n", + "\n", + " owned_options_not_sold = []\n", + "\n", + " good_call_buy = row.fear_greed_index >= row.fear_greed_index_max_14 - 1\n", + " good_put_buy = row.fear_greed_index <= row.fear_greed_index_min_14 + 1\n", + "\n", + " for option in owned_options:\n", + " if option[\"OPTION_ID\"] == row.OPTION_ID:\n", + " if option[\"side\"] == \"call\" and (\n", + " (option[\"DTE\"] - row.DTE) > 7\n", + " or row.DTE < 7\n", + " # or option[\"C_ASK\"] < row.C_BID\n", + " or not good_call_buy\n", + " or is_last_index\n", + " ):\n", + " money += call_bid_price\n", + " print(\n", + " f\"{index_date} ${money:.0f} {len(owned_options)-1} sell call {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${call_bid_price:.0f} {row.OPTION_ID}\"\n", + " )\n", + " trade_data.append({\"date\": index_date, \"money\": money, \"price\": call_bid_price})\n", + " elif option[\"side\"] == \"put\" and (\n", + " (option[\"DTE\"] - row.DTE) > 7\n", + " or row.DTE < 7\n", + " # or option[\"P_ASK\"] < row.P_BID\n", + " or not good_put_buy\n", + " or is_last_index\n", + " ):\n", + " money += put_bid_price\n", + " print(\n", + " f\"{index_date} ${money:.0f} {len(owned_options)-1} sell put {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${put_bid_price:.0f} {row.OPTION_ID}\"\n", + " )\n", + " trade_data.append({\"date\": index_date, \"money\": money, \"price\": put_bid_price})\n", + " else:\n", + " owned_options_not_sold.append(option)\n", + " else:\n", + " owned_options_not_sold.append(option)\n", + "\n", + " owned_options = owned_options_not_sold\n", + "\n", + " min_dte = 14\n", + " min_volume = 100\n", + " max_strike_distance_pct = 0.05\n", + "\n", + " if not is_last_index and row.DTE > min_dte and row.STRIKE_DISTANCE_PCT < max_strike_distance_pct:\n", + " if (\n", + " good_call_buy\n", + " and row.C_VOLUME > min_volume\n", + " and call_ask_price <= max_buy_price\n", + " and money >= call_ask_price\n", + " # and len([x for x in owned_options if x[\"side\"] == \"call\" and x[\"purchase_date\"] == index_date]) == 0\n", + " ):\n", + " money -= call_ask_price\n", + " option_to_buy = row.to_dict()\n", + " option_to_buy[\"side\"] = \"call\"\n", + " option_to_buy[\"purchase_date\"] = index_date\n", + " owned_options.append(option_to_buy)\n", + " print(\n", + " f\"{index_date} ${money:.0f} {len(owned_options)} buy call {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${call_ask_price:.0f} {row.OPTION_ID}\"\n", + " )\n", + " trade_data.append({\"date\": index_date, \"money\": money, \"price\": call_ask_price})\n", + " elif (\n", + " good_put_buy\n", + " and row.P_VOLUME > min_volume\n", + " and put_ask_price <= max_buy_price\n", + " and money >= put_ask_price\n", + " # and len([x for x in owned_options if x[\"side\"] == \"put\" and x[\"purchase_date\"] == index_date]) == 0\n", + " ):\n", + " money -= put_ask_price\n", + " option_to_buy = row.to_dict()\n", + " option_to_buy[\"side\"] = \"put\"\n", + " option_to_buy[\"purchase_date\"] = index_date\n", + " owned_options.append(option_to_buy)\n", + " print(\n", + " f\"{index_date} ${money:.0f} {len(owned_options)} buy put {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${put_ask_price:.0f} {row.OPTION_ID}\"\n", + " )\n", + " trade_data.append({\"date\": index_date, \"money\": money, \"price\": put_ask_price})\n", + "\n", + "print(f\"Start money: ${start_money:.2f}\")\n", + "print(f\"End money: ${money:.2f} ({(money-start_money)/start_money*100:.2f}%)\")\n", + "\n", + "df_trades = pd.DataFrame(trade_data)\n", + "# plt.plot(pd.to_datetime(df_trades[\"date\"]), df_trades[\"money\"])\n", + "plt.plot(pd.to_datetime(df_trades[\"date\"]), df_trades[\"price\"])\n", + "# plt.ylabel(\"Money\")\n", + "plt.ylabel(\"Price\")\n", + "plt.xlabel(\"Date\")\n", + "plt.title(\"Option Trading - 2021 to 2023\")" + ] + } + ], + "metadata": { + "kernelspec": { + "display_name": "Python 3 (ipykernel)", + "language": "python", + "name": "python3" + }, + "language_info": { + "codemirror_mode": { + "name": "ipython", + "version": 3 + }, + "file_extension": ".py", + "mimetype": "text/x-python", + "name": "python", + "nbconvert_exporter": "python", + "pygments_lexer": "ipython3", + "version": "3.10.5" + }, + "papermill": { + "default_parameters": {}, + "duration": 42.448071, + "end_time": "2023-02-27T05:32:21.988648", + "environment_variables": {}, + "exception": null, + "input_path": "__notebook__.ipynb", + "output_path": "__notebook__.ipynb", + "parameters": {}, + "start_time": "2023-02-27T05:31:39.540577", + "version": "2.4.0" + } + }, + "nbformat": 4, + "nbformat_minor": 5 +} diff --git a/notebooks/options-test.ipynb b/notebooks/options-test.ipynb deleted file mode 100644 index fcabdee..0000000 --- a/notebooks/options-test.ipynb +++ /dev/null @@ -1,14790 +0,0 @@ -{ - "cells": [ - { - "cell_type": "code", - "execution_count": 1, - "id": "563c124a", - "metadata": { - "_cell_guid": "b1076dfc-b9ad-4769-8c92-a6c4dae69d19", - "_uuid": "8f2839f25d086af736a60e9eeb907d3b93b6e0e5", - "papermill": { - "duration": 0.037344, - "end_time": "2023-02-27T05:31:50.171956", - "exception": false, - "start_time": "2023-02-27T05:31:50.134612", - "status": "completed" - }, - "tags": [] - }, - "outputs": [ - { - "name": "stdout", - "output_type": "stream", - "text": [ - "data/qqq-options-data-2020-2022/qqq_2020_2022.csv\n" - ] - }, - { - "data": { - "text/html": [ - "
\n", - "\n", - "\n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - "
QUOTE_UNIXTIMEQUOTE_READTIMEQUOTE_DATEQUOTE_TIME_HOURSUNDERLYING_LASTEXPIRE_DATEEXPIRE_UNIXDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_SIZEC_BIDC_ASKSTRIKEP_BIDP_ASKP_SIZEP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCT
016146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.00000-0.000050.020350.0000001 x 1163.160000163.380000160.00.0000000.0100000 x 5910.020000-0.00003-0.000010.00018-0.004240.000001.8481301.000000163.60.506
116146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.021650.0000001 x 1158.170000158.370000165.00.0000000.0100000 x 14030.020000-0.000460.00000-0.00007-0.004030.000001.77158050.000000158.60.490
216146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.021610.0000001 x 1153.150000153.370000170.00.0000000.0100000 x 14030.0100000.000000.000000.00049-0.00410-0.000151.69588020.000000153.60.475
316146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.022350.00000010 x 1147.870000148.750000175.00.0000000.0100000 x 14030.020000-0.000750.000040.00031-0.00436-0.000051.623820150.000000148.60.459
416146324002021-03-01 16:002021-03-0116.0323.592021-03-0516149780004.001.000000.000000.000000.000000.023670.00000010 x 10142.890000143.730000180.00.0000000.0100000 x 14030.030000-0.000810.000060.00075-0.00381-0.000131.55239030.000000143.60.444
......................................................................................................
177574416304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.104960.001821.04524-0.011060.809000.1757805.0000004.2600001 x 14.3000004.860000550.0171.540000175.9900001 x 1183.000000-0.848890.001011.19605-0.01285-5.360830.1832500.000000170.10.448
177574516304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.099950.001701.01166-0.010280.774170.1770100.0000001 x 752.9500005.760000555.0176.350000181.0000009 x 2185.260000-0.848290.000991.19256-0.01287-5.317360.1860501.000000175.10.461
177574616304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.094490.001660.97041-0.010520.731760.1772500.00000031 x 822.6900005.450000560.0181.060000185.5000009 x 20.000000-0.850140.000851.16875-0.01325-5.169100.186980180.10.474
177574716304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.089390.001600.92555-0.009440.687690.1770000.00000032 x 792.4600005.080000565.0185.870000190.5000009 x 30.000000-0.849110.000781.16659-0.01272-5.128560.190490185.10.487
177574816304400002021-08-31 16:002021-08-3116.0379.892023-12-151702674000836.040.084850.001480.89162-0.009090.655200.1774300.00000035 x 882.2400004.890000570.0190.510000195.00000010 x 30.000000-0.851730.000721.14408-0.01307-4.955020.191250190.10.500
\n", - "

1775749 rows × 33 columns

\n", - "
" - ], - "text/plain": [ - " QUOTE_UNIXTIME QUOTE_READTIME QUOTE_DATE QUOTE_TIME_HOURS \\\n", - "0 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", - "1 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", - "2 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", - "3 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", - "4 1614632400 2021-03-01 16:00 2021-03-01 16.0 \n", - "... ... ... ... ... \n", - "1775744 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", - "1775745 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", - "1775746 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", - "1775747 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", - "1775748 1630440000 2021-08-31 16:00 2021-08-31 16.0 \n", - "\n", - " UNDERLYING_LAST EXPIRE_DATE EXPIRE_UNIX DTE C_DELTA C_GAMMA \\\n", - "0 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", - "1 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", - "2 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", - "3 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", - "4 323.59 2021-03-05 1614978000 4.00 1.00000 0.00000 \n", - "... ... ... ... ... ... ... \n", - "1775744 379.89 2023-12-15 1702674000 836.04 0.10496 0.00182 \n", - "1775745 379.89 2023-12-15 1702674000 836.04 0.09995 0.00170 \n", - "1775746 379.89 2023-12-15 1702674000 836.04 0.09449 0.00166 \n", - "1775747 379.89 2023-12-15 1702674000 836.04 0.08939 0.00160 \n", - "1775748 379.89 2023-12-15 1702674000 836.04 0.08485 0.00148 \n", - "\n", - " C_VEGA C_THETA C_RHO C_IV C_VOLUME C_LAST C_SIZE \\\n", - "0 0.00000 -0.00005 0.02035 0.000000 1 x 1 \n", - "1 0.00000 0.00000 0.02165 0.000000 1 x 1 \n", - "2 0.00000 0.00000 0.02161 0.000000 1 x 1 \n", - "3 0.00000 0.00000 0.02235 0.000000 10 x 1 \n", - "4 0.00000 0.00000 0.02367 0.000000 10 x 10 \n", - "... ... ... ... ... ... ... ... \n", - "1775744 1.04524 -0.01106 0.80900 0.175780 5.000000 4.260000 1 x 1 \n", - "1775745 1.01166 -0.01028 0.77417 0.177010 0.000000 1 x 75 \n", - "1775746 0.97041 -0.01052 0.73176 0.177250 0.000000 31 x 82 \n", - "1775747 0.92555 -0.00944 0.68769 0.177000 0.000000 32 x 79 \n", - "1775748 0.89162 -0.00909 0.65520 0.177430 0.000000 35 x 88 \n", - "\n", - " C_BID C_ASK STRIKE P_BID P_ASK \\\n", - "0 163.160000 163.380000 160.0 0.000000 0.010000 \n", - "1 158.170000 158.370000 165.0 0.000000 0.010000 \n", - "2 153.150000 153.370000 170.0 0.000000 0.010000 \n", - "3 147.870000 148.750000 175.0 0.000000 0.010000 \n", - "4 142.890000 143.730000 180.0 0.000000 0.010000 \n", - "... ... ... ... ... ... \n", - "1775744 4.300000 4.860000 550.0 171.540000 175.990000 \n", - "1775745 2.950000 5.760000 555.0 176.350000 181.000000 \n", - "1775746 2.690000 5.450000 560.0 181.060000 185.500000 \n", - "1775747 2.460000 5.080000 565.0 185.870000 190.500000 \n", - "1775748 2.240000 4.890000 570.0 190.510000 195.000000 \n", - "\n", - " P_SIZE P_LAST P_DELTA P_GAMMA P_VEGA P_THETA P_RHO \\\n", - "0 0 x 591 0.020000 -0.00003 -0.00001 0.00018 -0.00424 0.00000 \n", - "1 0 x 1403 0.020000 -0.00046 0.00000 -0.00007 -0.00403 0.00000 \n", - "2 0 x 1403 0.010000 0.00000 0.00000 0.00049 -0.00410 -0.00015 \n", - "3 0 x 1403 0.020000 -0.00075 0.00004 0.00031 -0.00436 -0.00005 \n", - "4 0 x 1403 0.030000 -0.00081 0.00006 0.00075 -0.00381 -0.00013 \n", - "... ... ... ... ... ... ... ... \n", - "1775744 1 x 1 183.000000 -0.84889 0.00101 1.19605 -0.01285 -5.36083 \n", - "1775745 9 x 2 185.260000 -0.84829 0.00099 1.19256 -0.01287 -5.31736 \n", - "1775746 9 x 2 0.000000 -0.85014 0.00085 1.16875 -0.01325 -5.16910 \n", - "1775747 9 x 3 0.000000 -0.84911 0.00078 1.16659 -0.01272 -5.12856 \n", - "1775748 10 x 3 0.000000 -0.85173 0.00072 1.14408 -0.01307 -4.95502 \n", - "\n", - " P_IV P_VOLUME STRIKE_DISTANCE STRIKE_DISTANCE_PCT \n", - "0 1.848130 1.000000 163.6 0.506 \n", - "1 1.771580 50.000000 158.6 0.490 \n", - "2 1.695880 20.000000 153.6 0.475 \n", - "3 1.623820 150.000000 148.6 0.459 \n", - "4 1.552390 30.000000 143.6 0.444 \n", - "... ... ... ... ... \n", - "1775744 0.183250 0.000000 170.1 0.448 \n", - "1775745 0.186050 1.000000 175.1 0.461 \n", - "1775746 0.186980 180.1 0.474 \n", - "1775747 0.190490 185.1 0.487 \n", - "1775748 0.191250 190.1 0.500 \n", - "\n", - "[1775749 rows x 33 columns]" - ] - }, - "execution_count": 1, - "metadata": {}, - "output_type": "execute_result" - } - ], - "source": [ - "import matplotlib.pyplot as plt\n", - "import numpy as np\n", - "import os\n", - "import pandas as pd\n", - "import pandas_ta as ta\n", - "\n", - "pd.options.display.max_columns = 100\n", - "pd.options.display.max_rows = 100\n", - "\n", - "dfs = []\n", - "directory_path = \"data/qqq-options-data-2020-2022\"\n", - "\n", - "for dirname, _, filenames in os.walk(directory_path):\n", - " for filename in filenames:\n", - " data_path = os.path.join(dirname, filename)\n", - " print(data_path)\n", - " dfs.append(pd.read_csv(data_path, low_memory=False))\n", - "\n", - "df_raw = pd.concat(dfs)\n", - "columns = df_raw.columns\n", - "columns = [s.replace(\"[\", \"\") for s in columns]\n", - "columns = [s.replace(\"]\", \"\") for s in columns]\n", - "columns = [s.replace(\" \", \"\") for s in columns]\n", - "df_raw.columns = columns\n", - "df_raw" - ] - }, - { - "cell_type": "code", - "execution_count": 2, - "id": "31aedd04", - "metadata": { - "papermill": { - "duration": 1.093856, - "end_time": "2023-02-27T05:32:03.657002", - "exception": false, - "start_time": "2023-02-27T05:32:02.563146", - "status": "completed" - }, - "tags": [] - }, - "outputs": [], - "source": [ - "# df_raw.info()" - ] - }, - { - "cell_type": "code", - "execution_count": 3, - "id": "4e199f2c", - "metadata": { - "papermill": { - "duration": 10.257179, - "end_time": "2023-02-27T05:32:14.035264", - "exception": false, - "start_time": "2023-02-27T05:32:03.778085", - "status": "completed" - }, - "tags": [] - }, - "outputs": [], - "source": [ - "date_columns = [\"QUOTE_READTIME\", \"QUOTE_DATE\", \"EXPIRE_DATE\"]\n", - "numeric_cols = df_raw.columns.to_list()\n", - "numeric_cols.remove(\"QUOTE_READTIME\")\n", - "numeric_cols.remove(\"QUOTE_DATE\")\n", - "numeric_cols.remove(\"EXPIRE_DATE\")\n", - "\n", - "df_numeric = df_raw.drop(columns=date_columns)\n", - "\n", - "for i in numeric_cols:\n", - " df_numeric[i] = pd.to_numeric(df_numeric[i], errors=\"coerce\")\n", - "\n", - "df_final = df_numeric.drop(columns=[\"C_SIZE\", \"P_SIZE\"])\n", - "# df_final = df_final.drop(columns=date_columns)\n", - "# df_final.info()" - ] - }, - { - "cell_type": "code", - "execution_count": 4, - "id": "cf05b943", - "metadata": { - "papermill": { - "duration": 0.52688, - "end_time": "2023-02-27T05:32:16.245318", - "exception": false, - "start_time": "2023-02-27T05:32:15.718438", - "status": "completed" - }, - "tags": [] - }, - "outputs": [], - "source": [ - "# df_final.hist(column=\"DTE\", bins=100)" - ] - }, - { - "cell_type": "markdown", - "id": "5b2a841a", - "metadata": { - "papermill": { - "duration": 0.007752, - "end_time": "2023-02-27T05:32:16.261145", - "exception": false, - "start_time": "2023-02-27T05:32:16.253393", - "status": "completed" - }, - "tags": [] - }, - "source": [ - "### As we can see, there is a heavy skew towards shorter contracts in this dataset. \n", - "\n", - "In order to use this data for a viable trading strategy, we may want to consider truncating some longer duration contracts. The strategy proposed by https://tastytrade.com/, an options trading brokerage, recommends staying in the 45-60 day range when using the majority of trading strategies. We will explore the statistical backing behind this recommendation.\n", - "\n", - "P.S. - I have no affiliation with TastyTrade, just a fan of their work and free learning materials!" - ] - }, - { - "cell_type": "code", - "execution_count": 5, - "id": "e80657df", - "metadata": { - "papermill": { - "duration": 0.045043, - "end_time": "2023-02-27T05:32:16.314224", - "exception": false, - "start_time": "2023-02-27T05:32:16.269181", - "status": "completed" - }, - "tags": [] - }, - "outputs": [], - "source": [ - "# pd.DataFrame(df_final.DTE.value_counts()).head(20)\n", - "# df_final" - ] - }, - { - "cell_type": "code", - "execution_count": 6, - "id": "72577f12", - "metadata": { - "papermill": { - "duration": 4.461252, - "end_time": "2023-02-27T05:32:20.784217", - "exception": false, - "start_time": "2023-02-27T05:32:16.322965", - "status": "completed" - }, - "tags": [] - }, - "outputs": [ - { - "data": { - "text/plain": [ - "Text(0.5, 1.0, 'Stock Price - 2021 to 2023')" - ] - }, - "execution_count": 6, - "metadata": {}, - "output_type": "execute_result" - }, - { - "data": { - "image/png": "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", - "text/plain": [ - "
" - ] - }, - "metadata": {}, - "output_type": "display_data" - } - ], - "source": [ - "plt.scatter(\n", - " pd.to_datetime(df_numeric[\"QUOTE_UNIXTIME\"], unit=\"s\"), df_numeric[\"UNDERLYING_LAST\"], color=\"black\", alpha=0.003\n", - ")\n", - "plt.ylabel(\"Price in USD\")\n", - "plt.xlabel(\"Date\")\n", - "plt.title(\"Stock Price - 2021 to 2023\")" - ] - }, - { - "cell_type": "code", - "execution_count": 7, - "id": "7aa6169d-117f-4b6b-8ff7-668533d80d7a", - "metadata": {}, - "outputs": [ - { - "name": "stdout", - "output_type": "stream", - "text": [ - "Retrieving historical ETF fear and greed index\n" - ] - }, - { - "name": "stderr", - "output_type": "stream", - "text": [ - "/var/folders/86/qt4jnsg167j7h7mqgbpp44kh0000gn/T/ipykernel_7579/89037139.py:36: FutureWarning: Series.fillna with 'method' is deprecated and will raise in a future version. Use obj.ffill() or obj.bfill() instead.\n", - " df_option_history[\"fear_greed_index\"] = df_option_history.fear_greed_index.fillna(method=\"ffill\").astype(float)\n" - ] - }, - { - "data": { - "text/html": [ - "
\n", - "\n", - "\n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - "
QUOTE_TIME_HOURSUNDERLYING_LASTEXPIRE_UNIXDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_BIDC_ASKSTRIKEP_BIDP_ASKP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCTOPTION_IDfear_greed_indexcloseRSI_14close_min_14close_max_14fear_greed_index_min_14fear_greed_index_max_14RSI_14_min_14RSI_14_max_14
2021-05-18 00:00:00+00:0016.0324.442021-05-24 20:00:00+00:007.000.004650.001480.00671-0.007360.000840.201060.00.040.010.03350.025.5325.7913.60-0.941010.002290.05183-0.09791-0.025210.290681.025.60.07931319214308068700234.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-12-17 21:00:00+00:00214.040.695680.005330.86609-0.051270.963020.26319NaN0.0039.8940.19298.014.2414.3514.95-0.304270.005250.86964-0.05425-0.662380.265232.026.40.081-814369456495831218134.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-09-30 20:00:00+00:00136.000.860720.003090.42487-0.046590.544490.31727NaN0.0062.3762.62266.04.624.700.00-0.134020.003420.42856-0.05004-0.179870.31902NaN58.40.180-57553195030406382734.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-09-30 20:00:00+00:00136.000.857900.003220.43227-0.047690.550980.31686NaN0.0061.5361.78267.04.744.815.75-0.137090.003460.43564-0.05060-0.183550.317462.057.40.177355438506978781575134.8333324.44NaNNaNNaNNaNNaNNaNNaN
2021-05-18 00:00:00+00:0016.0324.442021-09-30 20:00:00+00:00136.000.854800.003310.43801-0.048490.557420.31444NaN0.0060.6160.87268.04.854.935.23-0.140040.003600.44262-0.05172-0.188230.3157679.056.40.174-200831238834233023834.8333324.44NaNNaNNaNNaNNaNNaNNaN
..................................................................................................................
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.957960.005940.04827-0.072020.092350.28666NaN0.0024.9125.12242.00.440.470.59-0.060280.006960.06468-0.06577-0.006160.319667.024.40.091-104558024535017395538.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.951900.006580.05357-0.076580.092840.28394NaN0.0023.9324.18243.00.500.530.52-0.067640.007650.06998-0.07116-0.007340.3178843.023.40.08820314642978728933038.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.944650.007380.05966-0.082550.092480.28306NaN0.0022.9923.23244.00.560.590.61-0.074750.008320.07516-0.07704-0.007830.3149942.022.40.08458249462566478041738.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-13 21:00:00+00:0014.000.924010.009290.07642-0.100120.090920.28807NaN0.0021.1921.39246.00.710.740.90-0.091180.009870.08812-0.08862-0.010530.310706.020.40.076-121233609585163364638.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
2022-12-31 00:00:00+00:0016.0266.352023-01-10 21:00:00+00:0011.001.000000.000000.00000-0.028360.077350.00029NaN0.0025.3925.61241.00.120.140.00-0.024170.004090.02763-0.03115-0.001890.29073NaN25.40.095-649205852807295515338.3143266.3540.875729260.05288.7235.514360.942932.89456154.926318
\n", - "

1251283 rows × 37 columns

\n", - "
" - ], - "text/plain": [ - " QUOTE_TIME_HOURS UNDERLYING_LAST \\\n", - "2021-05-18 00:00:00+00:00 16.0 324.44 \n", - "2021-05-18 00:00:00+00:00 16.0 324.44 \n", - "2021-05-18 00:00:00+00:00 16.0 324.44 \n", - "2021-05-18 00:00:00+00:00 16.0 324.44 \n", - "2021-05-18 00:00:00+00:00 16.0 324.44 \n", - "... ... ... \n", - "2022-12-31 00:00:00+00:00 16.0 266.35 \n", - "2022-12-31 00:00:00+00:00 16.0 266.35 \n", - "2022-12-31 00:00:00+00:00 16.0 266.35 \n", - "2022-12-31 00:00:00+00:00 16.0 266.35 \n", - "2022-12-31 00:00:00+00:00 16.0 266.35 \n", - "\n", - " EXPIRE_UNIX DTE C_DELTA C_GAMMA \\\n", - "2021-05-18 00:00:00+00:00 2021-05-24 20:00:00+00:00 7.00 0.00465 0.00148 \n", - "2021-05-18 00:00:00+00:00 2021-12-17 21:00:00+00:00 214.04 0.69568 0.00533 \n", - "2021-05-18 00:00:00+00:00 2021-09-30 20:00:00+00:00 136.00 0.86072 0.00309 \n", - "2021-05-18 00:00:00+00:00 2021-09-30 20:00:00+00:00 136.00 0.85790 0.00322 \n", - "2021-05-18 00:00:00+00:00 2021-09-30 20:00:00+00:00 136.00 0.85480 0.00331 \n", - "... ... ... ... ... \n", - "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.95796 0.00594 \n", - "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.95190 0.00658 \n", - "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.94465 0.00738 \n", - "2022-12-31 00:00:00+00:00 2023-01-13 21:00:00+00:00 14.00 0.92401 0.00929 \n", - "2022-12-31 00:00:00+00:00 2023-01-10 21:00:00+00:00 11.00 1.00000 0.00000 \n", - "\n", - " C_VEGA C_THETA C_RHO C_IV C_VOLUME \\\n", - "2021-05-18 00:00:00+00:00 0.00671 -0.00736 0.00084 0.20106 0.0 \n", - "2021-05-18 00:00:00+00:00 0.86609 -0.05127 0.96302 0.26319 NaN \n", - "2021-05-18 00:00:00+00:00 0.42487 -0.04659 0.54449 0.31727 NaN \n", - "2021-05-18 00:00:00+00:00 0.43227 -0.04769 0.55098 0.31686 NaN \n", - "2021-05-18 00:00:00+00:00 0.43801 -0.04849 0.55742 0.31444 NaN \n", - "... ... ... ... ... ... \n", - "2022-12-31 00:00:00+00:00 0.04827 -0.07202 0.09235 0.28666 NaN \n", - "2022-12-31 00:00:00+00:00 0.05357 -0.07658 0.09284 0.28394 NaN \n", - "2022-12-31 00:00:00+00:00 0.05966 -0.08255 0.09248 0.28306 NaN \n", - "2022-12-31 00:00:00+00:00 0.07642 -0.10012 0.09092 0.28807 NaN \n", - "2022-12-31 00:00:00+00:00 0.00000 -0.02836 0.07735 0.00029 NaN \n", - "\n", - " C_LAST C_BID C_ASK STRIKE P_BID P_ASK P_LAST \\\n", - "2021-05-18 00:00:00+00:00 0.04 0.01 0.03 350.0 25.53 25.79 13.60 \n", - "2021-05-18 00:00:00+00:00 0.00 39.89 40.19 298.0 14.24 14.35 14.95 \n", - "2021-05-18 00:00:00+00:00 0.00 62.37 62.62 266.0 4.62 4.70 0.00 \n", - "2021-05-18 00:00:00+00:00 0.00 61.53 61.78 267.0 4.74 4.81 5.75 \n", - "2021-05-18 00:00:00+00:00 0.00 60.61 60.87 268.0 4.85 4.93 5.23 \n", - "... ... ... ... ... ... ... ... \n", - "2022-12-31 00:00:00+00:00 0.00 24.91 25.12 242.0 0.44 0.47 0.59 \n", - "2022-12-31 00:00:00+00:00 0.00 23.93 24.18 243.0 0.50 0.53 0.52 \n", - "2022-12-31 00:00:00+00:00 0.00 22.99 23.23 244.0 0.56 0.59 0.61 \n", - "2022-12-31 00:00:00+00:00 0.00 21.19 21.39 246.0 0.71 0.74 0.90 \n", - "2022-12-31 00:00:00+00:00 0.00 25.39 25.61 241.0 0.12 0.14 0.00 \n", - "\n", - " P_DELTA P_GAMMA P_VEGA P_THETA P_RHO \\\n", - "2021-05-18 00:00:00+00:00 -0.94101 0.00229 0.05183 -0.09791 -0.02521 \n", - "2021-05-18 00:00:00+00:00 -0.30427 0.00525 0.86964 -0.05425 -0.66238 \n", - "2021-05-18 00:00:00+00:00 -0.13402 0.00342 0.42856 -0.05004 -0.17987 \n", - "2021-05-18 00:00:00+00:00 -0.13709 0.00346 0.43564 -0.05060 -0.18355 \n", - "2021-05-18 00:00:00+00:00 -0.14004 0.00360 0.44262 -0.05172 -0.18823 \n", - "... ... ... ... ... ... \n", - "2022-12-31 00:00:00+00:00 -0.06028 0.00696 0.06468 -0.06577 -0.00616 \n", - "2022-12-31 00:00:00+00:00 -0.06764 0.00765 0.06998 -0.07116 -0.00734 \n", - "2022-12-31 00:00:00+00:00 -0.07475 0.00832 0.07516 -0.07704 -0.00783 \n", - "2022-12-31 00:00:00+00:00 -0.09118 0.00987 0.08812 -0.08862 -0.01053 \n", - "2022-12-31 00:00:00+00:00 -0.02417 0.00409 0.02763 -0.03115 -0.00189 \n", - "\n", - " P_IV P_VOLUME STRIKE_DISTANCE \\\n", - "2021-05-18 00:00:00+00:00 0.29068 1.0 25.6 \n", - "2021-05-18 00:00:00+00:00 0.26523 2.0 26.4 \n", - "2021-05-18 00:00:00+00:00 0.31902 NaN 58.4 \n", - "2021-05-18 00:00:00+00:00 0.31746 2.0 57.4 \n", - "2021-05-18 00:00:00+00:00 0.31576 79.0 56.4 \n", - "... ... ... ... \n", - "2022-12-31 00:00:00+00:00 0.31966 7.0 24.4 \n", - "2022-12-31 00:00:00+00:00 0.31788 43.0 23.4 \n", - "2022-12-31 00:00:00+00:00 0.31499 42.0 22.4 \n", - "2022-12-31 00:00:00+00:00 0.31070 6.0 20.4 \n", - "2022-12-31 00:00:00+00:00 0.29073 NaN 25.4 \n", - "\n", - " STRIKE_DISTANCE_PCT OPTION_ID \\\n", - "2021-05-18 00:00:00+00:00 0.079 313192143080687002 \n", - "2021-05-18 00:00:00+00:00 0.081 -8143694564958312181 \n", - "2021-05-18 00:00:00+00:00 0.180 -575531950304063827 \n", - "2021-05-18 00:00:00+00:00 0.177 3554385069787815751 \n", - "2021-05-18 00:00:00+00:00 0.174 -2008312388342330238 \n", - "... ... ... \n", - "2022-12-31 00:00:00+00:00 0.091 -1045580245350173955 \n", - "2022-12-31 00:00:00+00:00 0.088 203146429787289330 \n", - "2022-12-31 00:00:00+00:00 0.084 582494625664780417 \n", - "2022-12-31 00:00:00+00:00 0.076 -1212336095851633646 \n", - "2022-12-31 00:00:00+00:00 0.095 -6492058528072955153 \n", - "\n", - " fear_greed_index close RSI_14 close_min_14 \\\n", - "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", - "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", - "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", - "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", - "2021-05-18 00:00:00+00:00 34.8333 324.44 NaN NaN \n", - "... ... ... ... ... \n", - "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", - "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", - "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", - "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", - "2022-12-31 00:00:00+00:00 38.3143 266.35 40.875729 260.05 \n", - "\n", - " close_max_14 fear_greed_index_min_14 \\\n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "... ... ... \n", - "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", - "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", - "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", - "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", - "2022-12-31 00:00:00+00:00 288.72 35.5143 \n", - "\n", - " fear_greed_index_max_14 RSI_14_min_14 \\\n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "2021-05-18 00:00:00+00:00 NaN NaN \n", - "... ... ... \n", - "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", - "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", - "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", - "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", - "2022-12-31 00:00:00+00:00 60.9429 32.894561 \n", - "\n", - " RSI_14_max_14 \n", - "2021-05-18 00:00:00+00:00 NaN \n", - "2021-05-18 00:00:00+00:00 NaN \n", - "2021-05-18 00:00:00+00:00 NaN \n", - "2021-05-18 00:00:00+00:00 NaN \n", - "2021-05-18 00:00:00+00:00 NaN \n", - "... ... \n", - "2022-12-31 00:00:00+00:00 54.926318 \n", - "2022-12-31 00:00:00+00:00 54.926318 \n", - "2022-12-31 00:00:00+00:00 54.926318 \n", - "2022-12-31 00:00:00+00:00 54.926318 \n", - "2022-12-31 00:00:00+00:00 54.926318 \n", - "\n", - "[1251283 rows x 37 columns]" - ] - }, - "execution_count": 7, - "metadata": {}, - "output_type": "execute_result" - } - ], - "source": [ - "df_option_history = df_final.copy()\n", - "\n", - "df_option_history[\"EXPIRE_UNIX\"] = pd.to_datetime(df_option_history.EXPIRE_UNIX, unit=\"s\", utc=True)\n", - "df_option_history[\"QUOTE_UNIXTIME\"] = pd.to_datetime(df_option_history.QUOTE_UNIXTIME, unit=\"s\", utc=True).apply(\n", - " lambda x: pd.Timestamp(x).round(freq=\"D\")\n", - ")\n", - "\n", - "df_option_history.set_index(pd.DatetimeIndex(df_option_history.QUOTE_UNIXTIME), inplace=True)\n", - "df_option_history.sort_index(inplace=True)\n", - "df_option_history.drop(columns=[\"QUOTE_UNIXTIME\"], inplace=True)\n", - "\n", - "df_option_history[\"OPTION_ID\"] = df_option_history[\"EXPIRE_UNIX\"].astype(str) + df_option_history[\"STRIKE\"].astype(str)\n", - "df_option_history[\"OPTION_ID\"] = df_option_history[\"OPTION_ID\"].apply(lambda x: hash(x))\n", - "\n", - "\n", - "def get_df_cnn_fear_greed_index():\n", - " print(\"Retrieving historical ETF fear and greed index\")\n", - " import json\n", - "\n", - " with open(\"cnn_fear_greed_index_data.json\") as f:\n", - " cnn_fear_greed_index_data = json.load(f)\n", - "\n", - " df_fear_greed_index = pd.DataFrame(\n", - " data=cnn_fear_greed_index_data[\"data\"][\"c:50108\"][\"series\"][0], columns=[\"x\", \"y\"]\n", - " )\n", - " df_fear_greed_index.set_index(\n", - " pd.DatetimeIndex([pd.Timestamp(x, unit=\"s\", tz=\"UTC\") for x in df_fear_greed_index.x]),\n", - " inplace=True,\n", - " )\n", - " df_fear_greed_index.rename(columns={\"y\": \"fear_greed_index\"}, inplace=True)\n", - " return df_fear_greed_index\n", - "\n", - "\n", - "df_fear_greed_index = get_df_cnn_fear_greed_index()\n", - "df_option_history = df_option_history.join(df_fear_greed_index[[\"fear_greed_index\"]], how=\"inner\")\n", - "df_option_history[\"fear_greed_index\"] = df_option_history.fear_greed_index.fillna(method=\"ffill\").astype(float)\n", - "\n", - "df_history = df_option_history.groupby(df_option_history.index).first()[[\"UNDERLYING_LAST\", \"fear_greed_index\"]]\n", - "# df_history = df_option_history.groupby(df_option_history.index).first()[[\"UNDERLYING_LAST\"]]\n", - "df_history.rename(columns={\"UNDERLYING_LAST\": \"close\"}, inplace=True)\n", - "\n", - "CustomStrategy = ta.Strategy(\n", - " name=\"RSI\",\n", - " ta=[\n", - " {\"kind\": \"rsi\", \"length\": 14},\n", - " ],\n", - ")\n", - "df_history.ta.strategy(CustomStrategy)\n", - "\n", - "for column in [\"close\", \"fear_greed_index\", \"RSI_14\"]:\n", - " for days in [14]:\n", - " periods = days\n", - " df_history[f\"{column}_min_{days}\"] = df_history[column].rolling(window=periods, min_periods=periods).min()\n", - " df_history[f\"{column}_max_{days}\"] = df_history[column].rolling(window=periods, min_periods=periods).max()\n", - "\n", - "# df_option_history = df_option_history.join(df_history, how=\"inner\")\n", - "df_option_history = df_option_history.join(df_history.drop(columns=[\"fear_greed_index\"]), how=\"inner\")\n", - "\n", - "df_option_history" - ] - }, - { - "cell_type": "code", - "execution_count": 8, - "id": "f89259cf-83c4-4241-a8d8-f17445bbd377", - "metadata": {}, - "outputs": [ - { - "data": { - "text/plain": [ - "" - ] - }, - "execution_count": 8, - "metadata": {}, - "output_type": "execute_result" - }, - { - "data": { - "image/png": "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", - "text/plain": [ - "
" - ] - }, - "metadata": {}, - "output_type": "display_data" - } - ], - "source": [ - "df_option_history[[\"fear_greed_index\", \"fear_greed_index_max_14\", \"fear_greed_index_min_14\"]].plot()" - ] - }, - { - "cell_type": "code", - "execution_count": 9, - "id": "6fa62b1c-0b12-475f-93b9-c9719d5d44a3", - "metadata": {}, - "outputs": [ - { - "data": { - "text/html": [ - "
\n", - "\n", - "\n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - "
QUOTE_TIME_HOURSUNDERLYING_LASTDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_BIDC_ASKSTRIKEP_BIDP_ASKP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCTOPTION_IDfear_greed_indexcloseRSI_14close_min_14close_max_14fear_greed_index_min_14fear_greed_index_max_14RSI_14_min_14RSI_14_max_14
count1251283.01251283.01251283.01251283.01251283.01251283.01251283.01251283.01187860.0950776.01250276.01250276.01250276.01251283.01250276.01250276.01250276.01251283.01251283.01251283.01251283.01251283.01150101.0944477.01251283.01251283.01251283.01251283.01251283.01194011.01198018.01198018.01198018.01198018.01145149.01145149.0
mean16.0333.55761660631515125.860215890410120.4959345593522808-0.34020476722691820.31563691785950926-0.065149284238657440.51504924957823320.347953779814119495.1662052891532822.0258475408629935.46822633562510435.94820853955446335.39438120712936.6284191010624937.1246112538351618.458575754473408-0.49519334877881327-1.7614258993049552-4.26566592185781-0.0956963835439305-0.43800588798057650.3605252939524442123.2893601432327163.344542601473880.19334390941138012.743906668027408e+1638.958375568676296333.5576166063151551.56705355341724321.2833551833109347.2973539128794325.4341747990430852.3240752591363440.79034429978458660.77471380968232
std0.040.365464541896856178.962050793682920.3840643649982143387.25796688320346.5807915316191210.078960548236776317.2914707291220070.35271734918981157943.783216831563140.8556074632989950.0239599351845550.4505452638312885.8339441999191653.8783405547030854.348089247634236.609864321084860.38242864562789231977.306387623366656.510138616716850.70394599225110441.03495415972624770.297255729224411741186.428393323624360.10937287459540.18896011461979395.288777161502076e+1816.61152116036606340.36546454189685613.37973432682455239.8407095276189238.43325939474258513.9575487875965314.350017132942511.01430718649425211.123080980162415
min16.0260.050.00.0-433189.70517-1817.09995-2.38038-1777.13289-0.00050.00.00.00.092.00.00.00.0-1.0-2211829.9611-2156.70026-43.52167-34.59908-0.00050.00.00.0-9.221803502386635e+184.0286260.0523.209336423458275260.05282.174.028622.423.20933642345827542.18860128411447
25%16.0293.5715.00.059880.00060.02783-0.08970.009050.226150.00.010.640.74282.01.891.970.01-0.903590.000550.03901-0.09074-0.401205000000000030.234030.019.60.059-4.5099624567193006e+1826.4667293.5740.87572930901406285.67310.7116.671441.433332.0326902911340552.28447676517976
50%16.0338.136.00.533020.003190.17911-0.04370.090730.277441.02.4513.9814.36335.014.4914.832.99-0.47180.003150.20066-0.04318-0.08690.299271.043.20.133.5764446802369304e+1637.2333338.148.79869719180023323.35356.0320.652.437.5447820739629259.98020618167449
75%16.0366.59176.960.891950.007720.4674-0.011710.419320.3546810.024.7149.4450.14385.047.0647.7719.66-0.091580.007560.49983-0.01522-0.005730.3986317.089.20.274.5497776364978683e+1852.1429366.5962.18229664252697354.7378.3432.514364.257148.257502599318169.36879030606221
max16.0403.41942.041.02.2644346.359490.0263.7268220.6152598920.0308.13311.08312.77610.0349.83350.82348.320.0280.8988764.766740.00.010.02792251871.0349.91.3469.223194919458913e+1877.1714403.4184.79897235588429389.52403.4162.771477.171472.7437013150123984.79897235588429
\n", - "
" - ], - "text/plain": [ - " QUOTE_TIME_HOURS UNDERLYING_LAST DTE \\\n", - "count 1251283.0 1251283.0 1251283.0 \n", - "mean 16.0 333.55761660631515 125.86021589041012 \n", - "std 0.0 40.365464541896856 178.96205079368292 \n", - "min 16.0 260.05 0.0 \n", - "25% 16.0 293.57 15.0 \n", - "50% 16.0 338.1 36.0 \n", - "75% 16.0 366.59 176.96 \n", - "max 16.0 403.41 942.04 \n", - "\n", - " C_DELTA C_GAMMA C_VEGA \\\n", - "count 1251283.0 1251283.0 1251283.0 \n", - "mean 0.4959345593522808 -0.3402047672269182 0.31563691785950926 \n", - "std 0.3840643649982143 387.2579668832034 6.580791531619121 \n", - "min 0.0 -433189.70517 -1817.09995 \n", - "25% 0.05988 0.0006 0.02783 \n", - "50% 0.53302 0.00319 0.17911 \n", - "75% 0.89195 0.00772 0.4674 \n", - "max 1.0 2.26443 46.35949 \n", - "\n", - " C_THETA C_RHO C_IV \\\n", - "count 1251283.0 1251283.0 1187860.0 \n", - "mean -0.06514928423865744 0.5150492495782332 0.3479537798141194 \n", - "std 0.07896054823677631 7.291470729122007 0.35271734918981157 \n", - "min -2.38038 -1777.13289 -0.0005 \n", - "25% -0.0897 0.00905 0.22615 \n", - "50% -0.0437 0.09073 0.27744 \n", - "75% -0.01171 0.41932 0.35468 \n", - "max 0.0 263.72682 20.61525 \n", - "\n", - " C_VOLUME C_LAST C_BID \\\n", - "count 950776.0 1250276.0 1250276.0 \n", - "mean 95.16620528915328 22.02584754086299 35.468226335625104 \n", - "std 943.7832168315631 40.85560746329899 50.02395993518455 \n", - "min 0.0 0.0 0.0 \n", - "25% 0.0 0.01 0.64 \n", - "50% 1.0 2.45 13.98 \n", - "75% 10.0 24.71 49.44 \n", - "max 98920.0 308.13 311.08 \n", - "\n", - " C_ASK STRIKE P_BID \\\n", - "count 1250276.0 1251283.0 1250276.0 \n", - "mean 35.94820853955446 335.394381207129 36.62841910106249 \n", - "std 50.45054526383128 85.83394419991916 53.87834055470308 \n", - "min 0.0 92.0 0.0 \n", - "25% 0.74 282.0 1.89 \n", - "50% 14.36 335.0 14.49 \n", - "75% 50.14 385.0 47.06 \n", - "max 312.77 610.0 349.83 \n", - "\n", - " P_ASK P_LAST P_DELTA \\\n", - "count 1250276.0 1250276.0 1251283.0 \n", - "mean 37.12461125383516 18.458575754473408 -0.49519334877881327 \n", - "std 54.3480892476342 36.60986432108486 0.3824286456278923 \n", - "min 0.0 0.0 -1.0 \n", - "25% 1.97 0.01 -0.90359 \n", - "50% 14.83 2.99 -0.4718 \n", - "75% 47.77 19.66 -0.09158 \n", - "max 350.82 348.32 0.0 \n", - "\n", - " P_GAMMA P_VEGA P_THETA \\\n", - "count 1251283.0 1251283.0 1251283.0 \n", - "mean -1.7614258993049552 -4.26566592185781 -0.0956963835439305 \n", - "std 1977.3063876233666 56.51013861671685 0.7039459922511044 \n", - "min -2211829.9611 -2156.70026 -43.52167 \n", - "25% 0.00055 0.03901 -0.09074 \n", - "50% 0.00315 0.20066 -0.04318 \n", - "75% 0.00756 0.49983 -0.01522 \n", - "max 280.89887 64.76674 0.0 \n", - "\n", - " P_RHO P_IV P_VOLUME \\\n", - "count 1251283.0 1150101.0 944477.0 \n", - "mean -0.4380058879805765 0.3605252939524442 123.28936014323271 \n", - "std 1.0349541597262477 0.29725572922441174 1186.4283933236243 \n", - "min -34.59908 -0.0005 0.0 \n", - "25% -0.40120500000000003 0.23403 0.0 \n", - "50% -0.0869 0.29927 1.0 \n", - "75% -0.00573 0.39863 17.0 \n", - "max 0.0 10.02792 251871.0 \n", - "\n", - " STRIKE_DISTANCE STRIKE_DISTANCE_PCT OPTION_ID \\\n", - "count 1251283.0 1251283.0 1251283.0 \n", - "mean 63.34454260147388 0.1933439094113801 2.743906668027408e+16 \n", - "std 60.1093728745954 0.1889601146197939 5.288777161502076e+18 \n", - "min 0.0 0.0 -9.221803502386635e+18 \n", - "25% 19.6 0.059 -4.5099624567193006e+18 \n", - "50% 43.2 0.13 3.5764446802369304e+16 \n", - "75% 89.2 0.27 4.5497776364978683e+18 \n", - "max 349.9 1.346 9.223194919458913e+18 \n", - "\n", - " fear_greed_index close RSI_14 \\\n", - "count 1251283.0 1251283.0 1194011.0 \n", - "mean 38.958375568676296 333.55761660631515 51.56705355341724 \n", - "std 16.611521160366063 40.365464541896856 13.379734326824552 \n", - "min 4.0286 260.05 23.209336423458275 \n", - "25% 26.4667 293.57 40.87572930901406 \n", - "50% 37.2333 338.1 48.79869719180023 \n", - "75% 52.1429 366.59 62.18229664252697 \n", - "max 77.1714 403.41 84.79897235588429 \n", - "\n", - " close_min_14 close_max_14 fear_greed_index_min_14 \\\n", - "count 1198018.0 1198018.0 1198018.0 \n", - "mean 321.2833551833109 347.29735391287943 25.43417479904308 \n", - "std 39.84070952761892 38.433259394742585 13.95754878759653 \n", - "min 260.05 282.17 4.0286 \n", - "25% 285.67 310.71 16.6714 \n", - "50% 323.35 356.03 20.6 \n", - "75% 354.7 378.34 32.5143 \n", - "max 389.52 403.41 62.7714 \n", - "\n", - " fear_greed_index_max_14 RSI_14_min_14 RSI_14_max_14 \n", - "count 1198018.0 1145149.0 1145149.0 \n", - "mean 52.32407525913634 40.790344299784586 60.77471380968232 \n", - "std 14.3500171329425 11.014307186494252 11.123080980162415 \n", - "min 22.4 23.209336423458275 42.18860128411447 \n", - "25% 41.4333 32.03269029113405 52.28447676517976 \n", - "50% 52.4 37.54478207396292 59.98020618167449 \n", - "75% 64.2571 48.2575025993181 69.36879030606221 \n", - "max 77.1714 72.74370131501239 84.79897235588429 " - ] - }, - "execution_count": 9, - "metadata": {}, - "output_type": "execute_result" - } - ], - "source": [ - "df_option_history.describe().astype(str)" - ] - }, - { - "cell_type": "code", - "execution_count": 25, - "id": "089cdc32-d00f-481f-9377-8ac5073d6ccb", - "metadata": {}, - "outputs": [ - { - "data": { - "text/html": [ - "
\n", - "\n", - "\n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - " \n", - "
QUOTE_TIME_HOURSUNDERLYING_LASTEXPIRE_UNIXDTEC_DELTAC_GAMMAC_VEGAC_THETAC_RHOC_IVC_VOLUMEC_LASTC_BIDC_ASKSTRIKEP_BIDP_ASKP_LASTP_DELTAP_GAMMAP_VEGAP_THETAP_RHOP_IVP_VOLUMESTRIKE_DISTANCESTRIKE_DISTANCE_PCTOPTION_IDfear_greed_indexcloseRSI_14close_min_14close_max_14fear_greed_index_min_14fear_greed_index_max_14RSI_14_min_14RSI_14_max_14date
2022-12-20 00:00:00+00:0016.0269.892023-03-31 20:00:00+00:00101.960.001170.000050.00461-0.000590.000280.2950616.00.010.000.02450.0179.79180.160.00-1.00.00.00.00.0NaNNaN180.10.667776856854183345276338.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892023-03-31 20:00:00+00:00101.960.000440.000030.00402-0.000400.000150.3076732.00.010.000.02460.0189.80190.18160.44-1.00.00.00.00.0NaN0.0190.10.704-115415159338858090738.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892023-03-31 20:00:00+00:00101.960.002020.000220.01103-0.001430.001460.248990.00.050.010.04399.0128.77129.18118.96-1.00.00.00.00.0NaN0.0129.10.478-171359656976369360138.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892023-03-31 20:00:00+00:00101.960.002770.000270.01244-0.001940.002130.25500115.00.030.020.04400.0129.80130.22129.35-1.00.00.00.00.0NaN2.0130.10.48216119115942821750138.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892023-03-31 20:00:00+00:00101.960.002300.000170.01104-0.001200.001770.252670.00.370.010.04401.0130.80131.210.00-1.00.00.00.00.0NaNNaN131.10.486312183839755239966938.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
.....................................................................................................................
2022-12-20 00:00:00+00:0016.0269.892022-12-30 21:00:00+00:0011.000.000820.000110.00129-0.002060.000320.550610.00.010.000.01372.0101.93102.0973.32-1.00.00.00.00.0NaN0.0102.10.378582425325165786958738.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892022-12-30 21:00:00+00:0011.000.000480.000100.00116-0.002770.000110.554440.00.040.000.01373.0102.90103.1398.35-1.00.00.00.00.0NaN0.0103.10.382416852818735675883038.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892022-12-30 21:00:00+00:0011.000.000630.000110.00069-0.002630.000040.559170.00.040.000.01374.0103.91104.0999.50-1.00.00.00.00.0NaN0.0104.10.386-190659595715198841038.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892022-12-30 21:00:00+00:0011.000.000440.000080.00165-0.002290.000400.563320.00.030.000.01375.0104.79105.0993.33-1.00.00.00.00.0NaN0.0105.10.389869249493165459506938.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
2022-12-20 00:00:00+00:0016.0269.892022-12-30 21:00:00+00:0011.000.000840.000130.00155-0.002660.000320.534070.00.020.000.01368.097.8098.1083.85-1.00.00.00.00.0NaN0.098.10.364-412709140592023664938.3143269.8938.306244269.89293.7238.314375.638.30624459.9802062022-12-20
\n", - "

2597 rows × 38 columns

\n", - "
" - ], - "text/plain": [ - " QUOTE_TIME_HOURS UNDERLYING_LAST \\\n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "... ... ... \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "2022-12-20 00:00:00+00:00 16.0 269.89 \n", - "\n", - " EXPIRE_UNIX DTE C_DELTA C_GAMMA \\\n", - "2022-12-20 00:00:00+00:00 2023-03-31 20:00:00+00:00 101.96 0.00117 0.00005 \n", - "2022-12-20 00:00:00+00:00 2023-03-31 20:00:00+00:00 101.96 0.00044 0.00003 \n", - "2022-12-20 00:00:00+00:00 2023-03-31 20:00:00+00:00 101.96 0.00202 0.00022 \n", - "2022-12-20 00:00:00+00:00 2023-03-31 20:00:00+00:00 101.96 0.00277 0.00027 \n", - "2022-12-20 00:00:00+00:00 2023-03-31 20:00:00+00:00 101.96 0.00230 0.00017 \n", - "... ... ... ... ... \n", - "2022-12-20 00:00:00+00:00 2022-12-30 21:00:00+00:00 11.00 0.00082 0.00011 \n", - "2022-12-20 00:00:00+00:00 2022-12-30 21:00:00+00:00 11.00 0.00048 0.00010 \n", - "2022-12-20 00:00:00+00:00 2022-12-30 21:00:00+00:00 11.00 0.00063 0.00011 \n", - "2022-12-20 00:00:00+00:00 2022-12-30 21:00:00+00:00 11.00 0.00044 0.00008 \n", - "2022-12-20 00:00:00+00:00 2022-12-30 21:00:00+00:00 11.00 0.00084 0.00013 \n", - "\n", - " C_VEGA C_THETA C_RHO C_IV C_VOLUME \\\n", - "2022-12-20 00:00:00+00:00 0.00461 -0.00059 0.00028 0.29506 16.0 \n", - "2022-12-20 00:00:00+00:00 0.00402 -0.00040 0.00015 0.30767 32.0 \n", - "2022-12-20 00:00:00+00:00 0.01103 -0.00143 0.00146 0.24899 0.0 \n", - "2022-12-20 00:00:00+00:00 0.01244 -0.00194 0.00213 0.25500 115.0 \n", - "2022-12-20 00:00:00+00:00 0.01104 -0.00120 0.00177 0.25267 0.0 \n", - "... ... ... ... ... ... \n", - "2022-12-20 00:00:00+00:00 0.00129 -0.00206 0.00032 0.55061 0.0 \n", - "2022-12-20 00:00:00+00:00 0.00116 -0.00277 0.00011 0.55444 0.0 \n", - "2022-12-20 00:00:00+00:00 0.00069 -0.00263 0.00004 0.55917 0.0 \n", - "2022-12-20 00:00:00+00:00 0.00165 -0.00229 0.00040 0.56332 0.0 \n", - "2022-12-20 00:00:00+00:00 0.00155 -0.00266 0.00032 0.53407 0.0 \n", - "\n", - " C_LAST C_BID C_ASK STRIKE P_BID P_ASK \\\n", - "2022-12-20 00:00:00+00:00 0.01 0.00 0.02 450.0 179.79 180.16 \n", - "2022-12-20 00:00:00+00:00 0.01 0.00 0.02 460.0 189.80 190.18 \n", - "2022-12-20 00:00:00+00:00 0.05 0.01 0.04 399.0 128.77 129.18 \n", - "2022-12-20 00:00:00+00:00 0.03 0.02 0.04 400.0 129.80 130.22 \n", - "2022-12-20 00:00:00+00:00 0.37 0.01 0.04 401.0 130.80 131.21 \n", - "... ... ... ... ... ... ... \n", - "2022-12-20 00:00:00+00:00 0.01 0.00 0.01 372.0 101.93 102.09 \n", - "2022-12-20 00:00:00+00:00 0.04 0.00 0.01 373.0 102.90 103.13 \n", - "2022-12-20 00:00:00+00:00 0.04 0.00 0.01 374.0 103.91 104.09 \n", - "2022-12-20 00:00:00+00:00 0.03 0.00 0.01 375.0 104.79 105.09 \n", - "2022-12-20 00:00:00+00:00 0.02 0.00 0.01 368.0 97.80 98.10 \n", - "\n", - " P_LAST P_DELTA P_GAMMA P_VEGA P_THETA P_RHO \\\n", - "2022-12-20 00:00:00+00:00 0.00 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 160.44 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 118.96 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 129.35 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 0.00 -1.0 0.0 0.0 0.0 0.0 \n", - "... ... ... ... ... ... ... \n", - "2022-12-20 00:00:00+00:00 73.32 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 98.35 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 99.50 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 93.33 -1.0 0.0 0.0 0.0 0.0 \n", - "2022-12-20 00:00:00+00:00 83.85 -1.0 0.0 0.0 0.0 0.0 \n", - "\n", - " P_IV P_VOLUME STRIKE_DISTANCE \\\n", - "2022-12-20 00:00:00+00:00 NaN NaN 180.1 \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 190.1 \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 129.1 \n", - "2022-12-20 00:00:00+00:00 NaN 2.0 130.1 \n", - "2022-12-20 00:00:00+00:00 NaN NaN 131.1 \n", - "... ... ... ... \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 102.1 \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 103.1 \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 104.1 \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 105.1 \n", - "2022-12-20 00:00:00+00:00 NaN 0.0 98.1 \n", - "\n", - " STRIKE_DISTANCE_PCT OPTION_ID \\\n", - "2022-12-20 00:00:00+00:00 0.667 7768568541833452763 \n", - "2022-12-20 00:00:00+00:00 0.704 -1154151593388580907 \n", - "2022-12-20 00:00:00+00:00 0.478 -1713596569763693601 \n", - "2022-12-20 00:00:00+00:00 0.482 161191159428217501 \n", - "2022-12-20 00:00:00+00:00 0.486 3121838397552399669 \n", - "... ... ... \n", - "2022-12-20 00:00:00+00:00 0.378 5824253251657869587 \n", - "2022-12-20 00:00:00+00:00 0.382 4168528187356758830 \n", - "2022-12-20 00:00:00+00:00 0.386 -1906595957151988410 \n", - "2022-12-20 00:00:00+00:00 0.389 8692494931654595069 \n", - "2022-12-20 00:00:00+00:00 0.364 -4127091405920236649 \n", - "\n", - " fear_greed_index close RSI_14 close_min_14 \\\n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "... ... ... ... ... \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "2022-12-20 00:00:00+00:00 38.3143 269.89 38.306244 269.89 \n", - "\n", - " close_max_14 fear_greed_index_min_14 \\\n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "... ... ... \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "2022-12-20 00:00:00+00:00 293.72 38.3143 \n", - "\n", - " fear_greed_index_max_14 RSI_14_min_14 \\\n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "... ... ... \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "2022-12-20 00:00:00+00:00 75.6 38.306244 \n", - "\n", - " RSI_14_max_14 date \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "... ... ... \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "2022-12-20 00:00:00+00:00 59.980206 2022-12-20 \n", - "\n", - "[2597 rows x 38 columns]" - ] - }, - "execution_count": 25, - "metadata": {}, - "output_type": "execute_result" - } - ], - "source": [ - "df_option_history[\"date\"] = df_option_history.index.strftime(\"%Y-%m-%d\")\n", - "# df_option_history.loc[\n", - "# (df_option_history.DTE > 14)\n", - "# & (df_option_history.C_VOLUME > 100)\n", - "# & (df_option_history.STRIKE_DISTANCE_PCT < 0.1)\n", - "# ].groupby([\"date\"]).size().reset_index(name=\"count\").describe()\n", - "df_option_history.loc[df_option_history.date == \"2022-12-20\"]" - ] - }, - { - "cell_type": "code", - "execution_count": 26, - "id": "95a774ff-3056-460b-a80c-a39cac253015", - "metadata": { - "scrolled": true - }, - "outputs": [ - { - "name": "stdout", - "output_type": "stream", - "text": [ - "2021-06-10 $924 1 buy call 2021-07-16 336.86 360.0 $76 -699831232657995764\n", - "2021-06-10 $876 2 buy call 2021-06-30 336.86 355.0 $48 -3778812672997166721\n", - "2021-06-11 $790 3 buy call 2021-06-25 340.37 350.0 $86 8979586458526388211\n", - "2021-06-11 $782 4 buy call 2021-06-30 340.37 371.0 $8 -4538963490218356514\n", - "2021-06-11 $735 5 buy call 2021-07-02 340.37 358.0 $47 7888392841046885972\n", - "2021-06-15 $860 4 sell call 2021-06-25 344.5 350.0 $125 8979586458526388211\n", - "2021-06-15 $968 3 sell call 2021-07-16 344.5 360.0 $108 -699831232657995764\n", - "2021-06-15 $1026 2 sell call 2021-07-02 344.5 358.0 $58 7888392841046885972\n", - "2021-06-15 $1100 1 sell call 2021-06-30 344.5 355.0 $74 -3778812672997166721\n", - "2021-06-15 $1107 0 sell call 2021-06-30 344.5 371.0 $7 -4538963490218356514\n", - "2021-07-08 $1047 1 buy put 2021-07-23 360.91 333.0 $60 56282279565387603\n", - "2021-07-08 $961 2 buy put 2021-07-30 360.91 327.0 $86 8076276474985911521\n", - "2021-07-09 $1050 1 sell put 2021-07-23 358.79 333.0 $89 56282279565387603\n", - "2021-07-09 $1174 0 sell put 2021-07-30 358.79 327.0 $124 8076276474985911521\n", - "2021-07-15 $1082 1 buy put 2021-07-30 363.1 338.0 $92 9164367516307485041\n", - "2021-07-15 $980 2 buy put 2021-07-30 363.1 340.0 $102 -8262347823459201222\n", - "2021-07-15 $914 3 buy put 2021-08-02 363.1 330.0 $66 3432116301653119143\n", - "2021-07-15 $857 4 buy put 2021-07-30 363.1 330.0 $57 -7093501396921097197\n", - "2021-07-16 $783 5 buy put 2021-07-30 360.4 336.0 $74 -3010039134781010763\n", - "2021-07-16 $726 6 buy put 2021-07-30 360.4 331.0 $57 -4142923134352835547\n", - "2021-07-21 $784 5 sell put 2021-07-30 358.78 336.0 $58 -3010039134781010763\n", - "2021-07-21 $854 4 sell put 2021-07-30 358.78 338.0 $70 9164367516307485041\n", - "2021-07-21 $935 3 sell put 2021-07-30 358.78 340.0 $81 -8262347823459201222\n", - "2021-07-21 $984 2 sell put 2021-08-02 358.78 330.0 $49 3432116301653119143\n", - "2021-07-21 $1025 1 sell put 2021-07-30 358.78 330.0 $41 -7093501396921097197\n", - "2021-07-21 $1067 0 sell put 2021-07-30 358.78 331.0 $42 -4142923134352835547\n", - "2021-08-05 $1019 1 buy call 2021-08-25 367.34 382.0 $48 -7510000544906304446\n", - "2021-08-05 $937 2 buy call 2021-08-20 367.34 377.0 $82 9166809731968011457\n", - "2021-08-05 $895 3 buy call 2021-08-20 367.34 380.0 $42 -5656492632355319219\n", - "2021-08-05 $861 4 buy call 2021-08-20 367.34 381.0 $34 -2268354056403861931\n", - "2021-08-05 $846 5 buy call 2021-08-20 367.34 385.0 $15 -7172227872159005455\n", - "2021-08-05 $816 6 buy call 2021-09-17 367.34 400.0 $30 -59444090731989069\n", - "2021-08-05 $763 7 buy call 2021-09-17 367.34 395.0 $53 4541888289936630741\n", - "2021-08-06 $759 8 buy call 2021-08-20 369.74 400.0 $4 1703108722609097567\n", - "2021-08-06 $684 9 buy call 2021-08-20 369.74 379.0 $75 -8420497907173442393\n", - "2021-08-06 $625 10 buy call 2021-08-20 369.74 380.0 $59 -5656492632355319219\n", - "2021-08-06 $579 11 buy call 2021-08-20 369.74 381.0 $46 -2268354056403861931\n", - "2021-08-10 $561 12 buy call 2021-09-10 368.7 396.0 $18 3515112130898051759\n", - "2021-08-10 $533 13 buy call 2021-08-30 368.7 386.0 $28 -8853455376345819912\n", - "2021-08-11 $480 14 buy call 2021-08-27 366.85 380.0 $53 4104361329652141785\n", - "2021-08-11 $442 15 buy call 2021-09-17 366.85 394.0 $38 -1408549808593930606\n", - "2021-08-12 $425 16 buy call 2021-08-30 366.23 385.0 $17 -2033541904077552127\n", - "2021-08-12 $388 17 buy call 2021-09-17 366.23 392.0 $37 -6250858496128799468\n", - "2021-08-12 $377 18 buy call 2021-09-10 366.23 396.0 $11 3515112130898051759\n", - "2021-08-13 $390 17 sell call 2021-08-25 367.58 382.0 $13 -7510000544906304446\n", - "2021-08-13 $353 18 buy call 2021-08-27 367.58 380.0 $37 4104361329652141785\n", - "2021-08-13 $334 19 buy call 2021-08-27 367.58 383.0 $19 -8383025760279881215\n", - "2021-08-13 $351 18 sell call 2021-08-20 367.58 377.0 $17 9166809731968011457\n", - "2021-08-13 $357 17 sell call 2021-08-20 367.58 380.0 $6 -5656492632355319219\n", - "2021-08-13 $362 16 sell call 2021-08-20 367.58 381.0 $5 -2268354056403861931\n", - "2021-08-13 $364 15 sell call 2021-08-20 367.58 385.0 $2 -7172227872159005455\n", - "2021-08-13 $387 14 sell call 2021-09-17 367.58 395.0 $23 4541888289936630741\n", - "2021-08-13 $399 13 sell call 2021-09-17 367.58 400.0 $12 -59444090731989069\n", - "2021-08-13 $386 14 buy call 2021-09-10 367.58 396.0 $13 3515112130898051759\n", - "2021-08-17 $410 13 sell call 2021-08-27 368.97 380.0 $24 4104361329652141785\n", - "2021-08-17 $434 13 sell call 2021-08-27 368.97 380.0 $24 4104361329652141785\n", - "2021-08-17 $446 11 sell call 2021-08-27 368.97 383.0 $12 -8383025760279881215\n", - "2021-08-17 $456 10 sell call 2021-08-30 368.97 385.0 $10 -2033541904077552127\n", - "2021-08-17 $465 9 sell call 2021-08-30 368.97 386.0 $9 -8853455376345819912\n", - "2021-08-17 $465 8 sell call 2021-08-20 368.97 400.0 $0 1703108722609097567\n", - "2021-08-17 $473 7 sell call 2021-08-20 368.97 379.0 $8 -8420497907173442393\n", - "2021-08-17 $479 6 sell call 2021-08-20 368.97 380.0 $6 -5656492632355319219\n", - "2021-08-17 $485 5 sell call 2021-08-20 368.97 381.0 $6 -2268354056403861931\n", - "2021-08-17 $516 4 sell call 2021-09-17 368.97 392.0 $31 -6250858496128799468\n", - "2021-08-17 $540 3 sell call 2021-09-17 368.97 394.0 $24 -1408549808593930606\n", - "2021-08-17 $549 2 sell call 2021-09-10 368.97 396.0 $9 3515112130898051759\n", - "2021-08-17 $558 2 sell call 2021-09-10 368.97 396.0 $9 3515112130898051759\n", - "2021-08-17 $567 2 sell call 2021-09-10 368.97 396.0 $9 3515112130898051759\n", - "2021-08-18 $513 1 buy put 2021-09-01 365.67 330.0 $54 -4149690269574149218\n", - "2021-08-20 $572 0 sell put 2021-09-01 364.0 330.0 $59 -4149690269574149218\n", - "2021-08-27 $531 1 buy call 2021-10-15 372.4 404.0 $41 3056868668705325681\n", - "2021-08-27 $496 2 buy call 2021-09-10 372.4 385.0 $35 -6122893263101851697\n", - "2021-08-27 $465 3 buy call 2021-09-17 372.4 390.0 $31 -197985823449438288\n", - "2021-08-27 $452 4 buy call 2021-09-17 372.4 396.0 $13 7554037764579678401\n", - "2021-08-31 $436 5 buy call 2021-09-30 380.32 410.0 $16 -5617100164022418415\n", - "2021-08-31 $397 6 buy call 2021-09-17 380.32 394.0 $39 -1408549808593930606\n", - "2021-08-31 $366 7 buy call 2021-09-17 380.32 395.0 $31 4541888289936630741\n", - "2021-08-31 $350 8 buy call 2021-09-17 380.32 400.0 $16 -59444090731989069\n", - "2021-09-01 $415 7 sell call 2021-10-15 379.89 404.0 $65 3056868668705325681\n", - "2021-09-01 $507 6 sell call 2021-09-10 379.89 385.0 $92 -6122893263101851697\n", - "2021-09-01 $521 5 sell call 2021-09-30 379.89 410.0 $14 -5617100164022418415\n", - "2021-09-01 $591 4 sell call 2021-09-17 379.89 390.0 $70 -197985823449438288\n", - "2021-09-01 $623 3 sell call 2021-09-17 379.89 394.0 $32 -1408549808593930606\n", - "2021-09-01 $650 2 sell call 2021-09-17 379.89 395.0 $27 4541888289936630741\n", - "2021-09-01 $674 1 sell call 2021-09-17 379.89 396.0 $24 7554037764579678401\n", - "2021-09-01 $687 0 sell call 2021-09-17 379.89 400.0 $13 -59444090731989069\n", - "2021-09-17 $630 1 buy put 2021-10-01 378.34 342.5 $57 -129544534967542806\n", - "2021-09-22 $736 0 sell put 2021-10-01 366.03 342.5 $106 -129544534967542806\n", - "2021-10-14 $701 1 buy call 2021-11-12 360.0 385.0 $35 166459873189630263\n", - "2021-10-14 $644 2 buy call 2021-11-19 360.0 385.0 $57 -9158855740821560747\n", - "2021-10-14 $604 3 buy call 2021-10-29 360.0 376.0 $40 -8792552369547650603\n", - "2021-10-15 $560 4 buy call 2021-11-26 366.59 394.0 $44 -7493973696361540219\n", - "2021-10-15 $532 5 buy call 2021-11-19 366.59 395.0 $28 8969279268293621488\n", - "2021-10-15 $514 6 buy call 2021-11-19 366.59 400.0 $18 -5111513141771698614\n", - "2021-10-15 $499 7 buy call 2021-11-19 366.59 402.0 $15 2474434949795467963\n", - "2021-10-15 $453 8 buy call 2021-10-29 366.59 380.0 $46 -7899890298304165815\n", - "2021-10-15 $423 9 buy call 2021-10-29 366.59 382.5 $30 -7126227873602728527\n", - "2021-10-15 $394 10 buy call 2021-11-12 366.59 391.0 $29 -7820790003219640016\n", - "2021-10-15 $376 11 buy call 2021-11-12 366.59 396.0 $18 7110684002464437182\n", - "2021-10-19 $366 12 buy call 2021-11-15 372.65 405.0 $10 2194254737996715975\n", - "2021-10-20 $350 13 buy call 2021-11-26 375.45 410.0 $16 7882301395960120899\n", - "2021-10-20 $343 14 buy call 2021-11-15 375.45 410.0 $7 -221680410387667379\n", - "2021-10-20 $331 15 buy call 2021-11-15 375.45 405.0 $12 2194254737996715975\n", - "2021-10-20 $321 16 buy call 2021-11-19 375.45 410.0 $10 930537393336404944\n", - "2021-10-20 $304 17 buy call 2021-11-19 375.45 405.0 $17 6664638489692695221\n", - "2021-10-20 $297 18 buy call 2021-11-03 375.45 400.0 $7 7316226723343060499\n", - "2021-10-20 $294 19 buy call 2021-11-05 375.45 412.0 $3 44799246515445744\n", - "2021-10-21 $284 20 buy call 2021-11-15 374.98 405.0 $10 2194254737996715975\n", - "2021-10-21 $278 21 buy call 2021-11-15 374.98 410.0 $6 -221680410387667379\n", - "2021-10-21 $251 22 buy call 2021-11-19 374.98 400.0 $27 -5111513141771698614\n", - "2021-10-21 $236 23 buy call 2021-11-19 374.98 405.0 $15 6664638489692695221\n", - "2021-10-21 $227 24 buy call 2021-11-19 374.98 410.0 $9 930537393336404944\n", - "2021-10-21 $224 25 buy call 2021-11-05 374.98 412.0 $3 44799246515445744\n", - "2021-10-22 $238 24 sell call 2021-11-26 377.28 410.0 $14 7882301395960120899\n", - "2021-10-22 $347 23 sell call 2021-11-26 377.28 394.0 $109 -7493973696361540219\n", - "2021-10-22 $742 22 sell call 2021-10-29 377.28 376.0 $395 -8792552369547650603\n", - "2021-10-22 $927 21 sell call 2021-10-29 377.28 380.0 $185 -7899890298304165815\n", - "2021-10-22 $1030 20 sell call 2021-10-29 377.28 382.5 $103 -7126227873602728527\n", - "2021-10-22 $1031 19 sell call 2021-11-05 377.28 412.0 $1 44799246515445744\n", - "2021-10-22 $1032 19 sell call 2021-11-05 377.28 412.0 $1 44799246515445744\n", - "2021-10-22 $1037 17 sell call 2021-11-03 377.28 400.0 $5 7316226723343060499\n", - "2021-10-22 $1102 16 sell call 2021-11-19 377.28 395.0 $65 8969279268293621488\n", - "2021-10-22 $1379 15 sell call 2021-11-19 377.28 385.0 $277 -9158855740821560747\n", - "2021-10-22 $1409 14 sell call 2021-11-19 377.28 400.0 $30 -5111513141771698614\n", - "2021-10-22 $1439 14 sell call 2021-11-19 377.28 400.0 $30 -5111513141771698614\n", - "2021-10-22 $1462 12 sell call 2021-11-19 377.28 402.0 $23 2474434949795467963\n", - "2021-10-22 $1477 11 sell call 2021-11-19 377.28 405.0 $15 6664638489692695221\n", - "2021-10-22 $1492 11 sell call 2021-11-19 377.28 405.0 $15 6664638489692695221\n", - "2021-10-22 $1500 9 sell call 2021-11-19 377.28 410.0 $8 930537393336404944\n", - "2021-10-22 $1508 9 sell call 2021-11-19 377.28 410.0 $8 930537393336404944\n", - "2021-10-22 $1513 7 sell call 2021-11-15 377.28 410.0 $5 -221680410387667379\n", - "2021-10-22 $1518 7 sell call 2021-11-15 377.28 410.0 $5 -221680410387667379\n", - "2021-10-22 $1528 5 sell call 2021-11-15 377.28 405.0 $10 2194254737996715975\n", - "2021-10-22 $1538 5 sell call 2021-11-15 377.28 405.0 $10 2194254737996715975\n", - "2021-10-22 $1548 5 sell call 2021-11-15 377.28 405.0 $10 2194254737996715975\n", - "2021-10-22 $1751 2 sell call 2021-11-12 377.28 385.0 $203 166459873189630263\n", - "2021-10-22 $1827 1 sell call 2021-11-12 377.28 391.0 $76 -7820790003219640016\n", - "2021-10-22 $1860 0 sell call 2021-11-12 377.28 396.0 $33 7110684002464437182\n", - "2021-10-26 $1801 1 buy call 2021-11-29 377.94 400.0 $59 -7382597946746394973\n", - "2021-10-26 $1712 2 buy call 2021-12-17 377.94 406.0 $89 -6101719691547248785\n", - "2021-10-26 $1613 3 buy call 2021-12-17 377.94 405.0 $99 -1939231644539580713\n", - "2021-10-26 $1452 4 buy call 2021-12-17 377.94 400.0 $161 -1680474054653332149\n", - "2021-10-26 $1441 5 buy call 2021-11-19 377.94 408.0 $11 -9160140827303630468\n", - "2021-10-26 $1411 6 buy call 2021-11-19 377.94 400.0 $30 -5111513141771698614\n", - "2021-10-26 $1277 7 buy call 2021-11-19 377.94 390.0 $134 -7765751435735796114\n", - "2021-10-26 $1178 8 buy call 2021-11-19 377.94 392.0 $99 -6232880147050724233\n", - "2021-10-26 $1105 9 buy call 2021-11-19 377.94 394.0 $73 -7340170522198376159\n", - "2021-10-26 $1023 10 buy call 2021-11-26 377.94 396.0 $82 -8077436162595809499\n", - "2021-10-26 $974 11 buy call 2021-11-26 377.94 400.0 $49 -3805604384183380553\n", - "2021-10-26 $886 12 buy call 2021-11-24 377.94 395.0 $88 7518894563857411300\n", - "2021-10-26 $866 13 buy call 2021-11-15 377.94 400.0 $20 7796916200656059366\n", - "2021-10-26 $860 14 buy call 2021-11-15 377.94 410.0 $6 -221680410387667379\n", - "2021-10-27 $1043 13 sell call 2021-12-17 378.91 400.0 $183 -1680474054653332149\n", - "2021-10-27 $1153 12 sell call 2021-12-17 378.91 405.0 $110 -1939231644539580713\n", - "2021-10-27 $1252 11 sell call 2021-12-17 378.91 406.0 $99 -6101719691547248785\n", - "2021-10-27 $1357 10 sell call 2021-11-24 378.91 395.0 $105 7518894563857411300\n", - "2021-10-27 $1419 9 sell call 2021-11-29 378.91 400.0 $62 -7382597946746394973\n", - "2021-10-27 $1518 8 sell call 2021-11-26 378.91 396.0 $99 -8077436162595809499\n", - "2021-10-27 $1574 7 sell call 2021-11-26 378.91 400.0 $56 -3805604384183380553\n", - "2021-10-27 $1579 6 sell call 2021-11-15 378.91 410.0 $5 -221680410387667379\n", - "2021-10-27 $1600 5 sell call 2021-11-15 378.91 400.0 $21 7796916200656059366\n", - "2021-10-27 $1636 4 sell call 2021-11-19 378.91 400.0 $36 -5111513141771698614\n", - "2021-10-27 $1647 3 sell call 2021-11-19 378.91 408.0 $11 -9160140827303630468\n", - "2021-10-27 $1736 2 sell call 2021-11-19 378.91 394.0 $89 -7340170522198376159\n", - "2021-10-27 $1902 1 sell call 2021-11-19 378.91 390.0 $166 -7765751435735796114\n", - "2021-10-27 $2026 0 sell call 2021-11-19 378.91 392.0 $124 -6232880147050724233\n", - "2021-10-28 $1952 1 buy call 2021-12-03 379.97 404.0 $74 7266492593926613594\n", - "2021-10-28 $1886 2 buy call 2021-12-03 379.97 405.0 $66 -8771185392915276311\n", - "2021-10-28 $1704 3 buy call 2021-12-17 379.97 402.0 $182 -837941358206006855\n", - "2021-10-28 $1621 4 buy call 2021-12-17 379.97 410.0 $83 2419784377289584207\n", - "2021-10-28 $1567 5 buy call 2021-11-10 379.97 394.0 $54 3757949719695632937\n", - "2021-10-28 $1539 6 buy call 2021-11-10 379.97 398.0 $28 6008211134132065734\n", - "2021-10-28 $1389 7 buy call 2021-11-15 379.97 390.0 $150 7878845173359695040\n", - "2021-10-28 $1370 8 buy call 2021-11-15 379.97 404.0 $19 2198390062640545504\n", - "2021-10-28 $1365 9 buy call 2021-11-12 379.97 416.0 $5 -8045972175101945426\n", - "2021-10-28 $1357 10 buy call 2021-11-19 379.97 416.0 $8 8217098702124865202\n", - "2021-10-28 $1222 11 buy call 2021-11-19 379.97 393.0 $135 1055395637043571782\n", - "2021-10-28 $1105 12 buy call 2021-11-19 379.97 394.0 $117 -7340170522198376159\n", - "2021-10-28 $1004 13 buy call 2021-11-19 379.97 395.0 $101 8969279268293621488\n", - "2021-10-28 $916 14 buy call 2021-11-19 379.97 396.0 $88 -1677455421392458045\n", - "2021-10-28 $840 15 buy call 2021-11-19 379.97 397.0 $76 -4314176548832028523\n", - "2021-10-28 $775 16 buy call 2021-11-19 379.97 398.0 $65 5925831331631325035\n", - "2021-10-28 $732 17 buy call 2021-11-19 379.97 401.0 $43 4326867489623835884\n", - "2021-10-29 $726 18 buy call 2021-11-12 384.2 416.0 $6 -8045972175101945426\n", - "2021-10-29 $714 19 buy call 2021-11-15 384.2 410.0 $12 -221680410387667379\n", - "2021-10-29 $702 20 buy call 2021-11-19 384.2 415.0 $12 -4553654425363019162\n", - "2021-10-29 $637 21 buy call 2021-11-19 384.2 401.0 $65 4326867489623835884\n", - "2021-11-02 $625 22 buy call 2021-11-15 387.37 410.0 $12 -221680410387667379\n", - "2021-11-03 $590 23 buy call 2021-12-10 389.11 422.0 $35 -1407852169852556123\n", - "2021-11-03 $550 24 buy call 2021-12-17 389.11 425.0 $40 3089046743582314117\n", - "2021-11-03 $531 25 buy call 2021-12-03 389.11 423.0 $19 -800137298503408293\n", - "2021-11-03 $515 26 buy call 2021-11-19 389.11 414.0 $16 -7744454948034759224\n", - "2021-11-03 $502 27 buy call 2021-11-19 389.11 416.0 $13 8217098702124865202\n", - "2021-11-03 $491 28 buy call 2021-11-19 389.11 418.0 $11 4281287970737419497\n", - "2021-11-03 $481 29 buy call 2021-11-19 389.11 419.0 $10 8956374005278686357\n", - "2021-11-04 $473 30 buy call 2021-11-22 393.18 430.0 $8 3928398353038924986\n", - "2021-11-04 $448 31 buy call 2021-11-19 393.18 414.0 $25 -7744454948034759224\n", - "2021-11-04 $428 32 buy call 2021-11-19 393.18 416.0 $20 8217098702124865202\n", - "2021-11-04 $412 33 buy call 2021-11-19 393.18 418.0 $16 4281287970737419497\n", - "2021-11-04 $399 34 buy call 2021-11-19 393.18 420.0 $13 8482955166613814436\n", - "2021-11-04 $388 35 buy call 2021-11-19 393.18 422.0 $11 -4612949927900764331\n", - "2021-11-05 $1137 34 sell call 2021-12-17 398.24 402.0 $749 -837941358206006855\n", - "2021-11-05 $1558 33 sell call 2021-12-17 398.24 410.0 $421 2419784377289584207\n", - "2021-11-05 $1724 32 sell call 2021-11-15 398.24 404.0 $166 2198390062640545504\n", - "2021-11-05 $2696 31 sell call 2021-11-15 398.24 390.0 $972 7878845173359695040\n", - "2021-11-05 $2707 30 sell call 2021-11-12 398.24 416.0 $11 -8045972175101945426\n", - "2021-11-05 $3553 29 sell call 2021-11-19 398.24 393.0 $846 1055395637043571782\n", - "2021-11-05 $4265 28 sell call 2021-11-19 398.24 395.0 $712 8969279268293621488\n", - "2021-11-05 $4916 27 sell call 2021-11-19 398.24 396.0 $651 -1677455421392458045\n", - "2021-11-05 $5506 26 sell call 2021-11-19 398.24 397.0 $590 -4314176548832028523\n", - "2021-11-05 $6039 25 sell call 2021-11-19 398.24 398.0 $533 5925831331631325035\n", - "2021-11-05 $5501 26 buy call 2021-11-19 398.24 398.0 $538 5925831331631325035\n", - "2021-11-05 $5885 25 sell call 2021-11-19 398.24 401.0 $384 4326867489623835884\n", - "2021-11-05 $5495 26 buy call 2021-11-19 398.24 401.0 $390 4326867489623835884\n", - "2021-11-05 $5189 27 buy call 2021-11-19 398.24 403.0 $306 -3072580980362094261\n", - "2021-11-05 $4919 28 buy call 2021-11-19 398.24 404.0 $270 -8529217881226722482\n", - "2021-11-05 $4712 29 buy call 2021-11-19 398.24 406.0 $207 -710764840467155876\n", - "2021-11-05 $5489 28 sell call 2021-11-19 398.24 394.0 $777 -7340170522198376159\n", - "2021-11-05 $5308 29 buy call 2021-11-19 398.24 407.0 $181 -1416025664068048889\n", - "2021-11-05 $5168 30 buy call 2021-11-19 398.24 409.0 $140 -131486981177964932\n", - "2021-11-05 $5103 31 buy call 2021-11-19 398.24 414.0 $65 -7744454948034759224\n", - "2021-11-05 $5047 32 buy call 2021-11-19 398.24 415.0 $56 -4553654425363019162\n", - "2021-11-05 $5094 31 sell call 2021-11-19 398.24 416.0 $47 8217098702124865202\n", - "2021-11-05 $5062 32 buy call 2021-11-19 398.24 419.0 $32 8956374005278686357\n", - "2021-11-05 $5034 33 buy call 2021-11-19 398.24 420.0 $28 8482955166613814436\n", - "2021-11-05 $5019 34 buy call 2021-11-19 398.24 425.0 $15 -7301443136184961238\n", - "2021-11-05 $5011 35 buy call 2021-11-19 398.24 430.0 $8 -1424928140157918333\n", - "2021-11-05 $5006 36 buy call 2021-11-19 398.24 435.0 $5 -3829696444703495357\n", - "2021-11-05 $5315 35 sell call 2021-11-10 398.24 398.0 $309 6008211134132065734\n", - "2021-11-05 $5881 34 sell call 2021-11-10 398.24 394.0 $566 3757949719695632937\n", - "2021-11-05 $5830 35 buy call 2021-12-03 398.24 425.0 $51 -2799153730258461483\n", - "2021-11-05 $5792 36 buy call 2021-12-03 398.24 428.0 $38 1762018288322434627\n", - "2021-11-05 $6246 35 sell call 2021-12-03 398.24 404.0 $454 7266492593926613594\n", - "2021-11-05 $6661 34 sell call 2021-12-03 398.24 405.0 $415 -8771185392915276311\n", - "2021-11-05 $6239 35 buy call 2021-12-03 398.24 405.0 $422 -8771185392915276311\n", - "2021-11-05 $5982 36 buy call 2021-12-03 398.24 410.0 $257 -8676161453175754468\n", - "2021-11-05 $5600 37 buy call 2021-12-01 398.24 405.0 $382 5212926586903003537\n", - "2021-11-05 $5155 38 buy call 2021-12-06 398.24 405.0 $445 820205255112335487\n", - "2021-11-05 $4859 39 buy call 2021-11-22 398.24 404.0 $296 6731874215674278778\n", - "2021-11-05 $4626 40 buy call 2021-11-22 398.24 406.0 $233 8323373577896153506\n", - "2021-11-05 $4252 41 buy call 2021-11-22 398.24 402.0 $374 4917940401811004824\n", - "2021-11-05 $4241 42 buy call 2021-11-22 398.24 430.0 $11 3928398353038924986\n", - "2021-11-05 $4135 43 buy call 2021-11-29 398.24 415.0 $106 6926584572782597142\n", - "2021-11-05 $3819 44 buy call 2021-11-26 398.24 405.0 $316 -6493542917379938250\n", - "2021-11-05 $3645 45 buy call 2021-11-26 398.24 410.0 $174 7882301395960120899\n", - "2021-11-09 $3318 46 buy call 2022-01-21 398.03 426.0 $327 -4577274629067114153\n", - "2021-11-09 $3027 47 buy call 2022-01-21 398.03 428.0 $291 -5345601676742463405\n", - "2021-11-09 $2738 48 buy call 2021-12-17 398.03 415.0 $289 -5098499062187046342\n", - "2021-11-09 $2551 49 buy call 2021-12-17 398.03 420.0 $187 -7616018395575814801\n", - "2021-11-09 $2429 50 buy call 2021-12-17 398.03 425.0 $122 3089046743582314117\n", - "2021-11-09 $2290 51 buy call 2021-12-31 398.03 430.0 $139 3971718165468435463\n", - "2021-11-09 $2623 50 sell call 2021-11-19 398.03 401.0 $333 4326867489623835884\n", - "2021-11-09 $2662 49 sell call 2021-11-19 398.03 415.0 $39 -4553654425363019162\n", - "2021-11-09 $2687 48 sell call 2021-11-15 398.03 410.0 $25 -221680410387667379\n", - "2021-11-09 $2712 48 sell call 2021-11-15 398.03 410.0 $25 -221680410387667379\n", - "2021-11-09 $2716 46 sell call 2021-11-12 398.03 416.0 $4 -8045972175101945426\n", - "2021-11-09 $2475 47 buy call 2021-12-03 398.03 410.0 $241 -8676161453175754468\n", - "2021-11-09 $2300 48 buy call 2021-12-03 398.03 413.0 $175 -2589767420178290654\n", - "2021-11-09 $2250 49 buy call 2021-12-03 398.03 425.0 $50 -2799153730258461483\n", - "2021-11-09 $2161 50 buy call 2021-11-26 398.03 414.0 $89 -1281740652385330615\n", - "2021-11-09 $2026 51 buy call 2021-11-29 398.03 412.0 $135 -8681144155544667705\n", - "2021-11-09 $1908 52 buy call 2021-11-29 398.03 413.0 $118 202226110856586176\n", - "2021-11-10 $2139 51 sell call 2022-01-21 395.28 428.0 $231 -5345601676742463405\n", - "2021-11-10 $2401 50 sell call 2022-01-21 395.28 426.0 $262 -4577274629067114153\n", - "2021-11-10 $2620 49 sell call 2021-12-17 395.28 415.0 $219 -5098499062187046342\n", - "2021-11-10 $2755 48 sell call 2021-12-17 395.28 420.0 $135 -7616018395575814801\n", - "2021-11-10 $2838 47 sell call 2021-12-17 395.28 425.0 $83 3089046743582314117\n", - "2021-11-10 $2921 47 sell call 2021-12-17 395.28 425.0 $83 3089046743582314117\n", - "2021-11-10 $3022 45 sell call 2021-12-31 395.28 430.0 $101 3971718165468435463\n", - "2021-11-10 $3024 44 sell call 2021-11-19 395.28 425.0 $2 -7301443136184961238\n", - "2021-11-10 $3025 43 sell call 2021-11-19 395.28 430.0 $1 -1424928140157918333\n", - "2021-11-10 $3025 42 sell call 2021-11-19 395.28 435.0 $0 -3829696444703495357\n", - "2021-11-10 $3029 41 sell call 2021-11-19 395.28 422.0 $4 -4612949927900764331\n", - "2021-11-10 $3037 40 sell call 2021-11-19 395.28 419.0 $8 8956374005278686357\n", - "2021-11-10 $3045 40 sell call 2021-11-19 395.28 419.0 $8 8956374005278686357\n", - "2021-11-10 $3384 38 sell call 2021-11-19 395.28 398.0 $339 5925831331631325035\n", - "2021-11-10 $3606 37 sell call 2021-11-19 395.28 401.0 $222 4326867489623835884\n", - "2021-11-10 $3766 36 sell call 2021-11-19 395.28 403.0 $160 -3072580980362094261\n", - "2021-11-10 $3901 35 sell call 2021-11-19 395.28 404.0 $135 -8529217881226722482\n", - "2021-11-10 $3995 34 sell call 2021-11-19 395.28 406.0 $94 -710764840467155876\n", - "2021-11-10 $4073 33 sell call 2021-11-19 395.28 407.0 $78 -1416025664068048889\n", - "2021-11-10 $4127 32 sell call 2021-11-19 395.28 409.0 $54 -131486981177964932\n", - "2021-11-10 $4147 31 sell call 2021-11-19 395.28 414.0 $20 -7744454948034759224\n", - "2021-11-10 $4167 31 sell call 2021-11-19 395.28 414.0 $20 -7744454948034759224\n", - "2021-11-10 $4187 31 sell call 2021-11-19 395.28 414.0 $20 -7744454948034759224\n", - "2021-11-10 $4204 28 sell call 2021-11-19 395.28 415.0 $17 -4553654425363019162\n", - "2021-11-10 $4218 27 sell call 2021-11-19 395.28 416.0 $14 8217098702124865202\n", - "2021-11-10 $4232 27 sell call 2021-11-19 395.28 416.0 $14 8217098702124865202\n", - "2021-11-10 $4241 25 sell call 2021-11-19 395.28 418.0 $9 4281287970737419497\n", - "2021-11-10 $4250 25 sell call 2021-11-19 395.28 418.0 $9 4281287970737419497\n", - "2021-11-10 $4257 23 sell call 2021-11-19 395.28 420.0 $7 8482955166613814436\n", - "2021-11-10 $4264 23 sell call 2021-11-19 395.28 420.0 $7 8482955166613814436\n", - "2021-11-10 $4265 21 sell call 2021-11-22 395.28 430.0 $1 3928398353038924986\n", - "2021-11-10 $4266 21 sell call 2021-11-22 395.28 430.0 $1 3928398353038924986\n", - "2021-11-10 $4485 19 sell call 2021-11-22 395.28 402.0 $219 4917940401811004824\n", - "2021-11-10 $4644 18 sell call 2021-11-22 395.28 404.0 $159 6731874215674278778\n", - "2021-11-10 $4758 17 sell call 2021-11-22 395.28 406.0 $114 8323373577896153506\n", - "2021-11-10 $5078 16 sell call 2021-12-06 395.28 405.0 $320 820205255112335487\n", - "2021-11-10 $5148 15 sell call 2021-12-10 395.28 422.0 $70 -1407852169852556123\n", - "2021-11-10 $5230 14 sell call 2021-11-29 395.28 412.0 $82 -8681144155544667705\n", - "2021-11-10 $5301 13 sell call 2021-11-29 395.28 413.0 $71 202226110856586176\n", - "2021-11-10 $5354 12 sell call 2021-11-29 395.28 415.0 $53 6926584572782597142\n", - "2021-11-10 $5545 11 sell call 2021-11-26 395.28 405.0 $191 -6493542917379938250\n", - "2021-11-10 $5638 10 sell call 2021-11-26 395.28 410.0 $93 7882301395960120899\n", - "2021-11-10 $5689 9 sell call 2021-11-26 395.28 414.0 $51 -1281740652385330615\n", - "2021-11-10 $5986 8 sell call 2021-12-03 395.28 405.0 $297 -8771185392915276311\n", - "2021-11-10 $6153 7 sell call 2021-12-03 395.28 410.0 $167 -8676161453175754468\n", - "2021-11-10 $6320 7 sell call 2021-12-03 395.28 410.0 $167 -8676161453175754468\n", - "2021-11-10 $6436 5 sell call 2021-12-03 395.28 413.0 $116 -2589767420178290654\n", - "2021-11-10 $6471 4 sell call 2021-12-03 395.28 423.0 $35 -800137298503408293\n", - "2021-11-10 $6499 3 sell call 2021-12-03 395.28 425.0 $28 -2799153730258461483\n", - "2021-11-10 $6527 3 sell call 2021-12-03 395.28 425.0 $28 -2799153730258461483\n", - "2021-11-10 $6548 1 sell call 2021-12-03 395.28 428.0 $21 1762018288322434627\n", - "2021-11-10 $6804 0 sell call 2021-12-01 395.28 405.0 $256 5212926586903003537\n", - "2021-11-19 $6163 1 buy put 2021-12-31 401.75 390.0 $641 -4907175261126066364\n", - "2021-11-19 $5909 2 buy put 2021-12-31 401.75 365.0 $254 -4416655836820548082\n", - "2021-11-19 $5606 3 buy put 2021-12-31 401.75 370.0 $303 6959930779686474164\n", - "2021-11-19 $5214 4 buy put 2021-12-31 401.75 377.0 $392 2104638585605649432\n", - "2021-11-19 $4807 5 buy put 2021-12-31 401.75 378.0 $407 7478702514058372656\n", - "2021-11-19 $4385 6 buy put 2021-12-31 401.75 379.0 $422 2053148803531618196\n", - "2021-11-19 $4261 7 buy put 2021-12-03 401.75 383.0 $124 6763051856466903157\n", - "2021-11-19 $4119 8 buy put 2021-12-03 401.75 385.0 $142 -1963860437323599981\n", - "2021-11-19 $3944 9 buy put 2021-12-03 401.75 388.0 $175 4573104226478974173\n", - "2021-11-19 $3742 10 buy put 2021-12-03 401.75 390.0 $202 187024070363886906\n", - "2021-11-19 $3507 11 buy put 2021-12-03 401.75 392.0 $235 507543358961739348\n", - "2021-11-19 $3391 12 buy put 2021-12-03 401.75 382.0 $116 -3909704105034664689\n", - "2021-11-19 $3289 13 buy put 2021-12-03 401.75 380.0 $102 9097612661199538232\n", - "2021-11-19 $3232 14 buy put 2021-12-03 401.75 370.0 $57 1935920212579972700\n", - "2021-11-19 $3093 15 buy put 2021-12-17 401.75 363.0 $139 6482533745480247227\n", - "2021-11-19 $2948 16 buy put 2021-12-17 401.75 364.0 $145 8686997090460243245\n", - "2021-11-19 $2797 17 buy put 2021-12-17 401.75 365.0 $151 1463451740489328471\n", - "2021-11-19 $2620 18 buy put 2021-12-17 401.75 369.0 $177 7077024868313389543\n", - "2021-11-19 $2435 19 buy put 2021-12-17 401.75 370.0 $185 8781844030445316220\n", - "2021-11-19 $2242 20 buy put 2021-12-17 401.75 371.0 $193 1994337804307885696\n", - "2021-11-19 $2041 21 buy put 2021-12-17 401.75 372.0 $201 7497024542072682352\n", - "2021-11-19 $1884 22 buy put 2021-12-17 401.75 366.0 $157 -1587673413870396413\n", - "2021-11-19 $1731 23 buy put 2021-12-10 401.75 376.0 $153 7515283821337089935\n", - "2021-11-23 $1580 24 buy put 2021-12-17 399.31 361.0 $151 -6524528817421530216\n", - "2021-11-23 $1423 25 buy put 2021-12-17 399.31 362.0 $157 -2495440881613584227\n", - "2021-11-24 $1327 26 buy put 2021-12-10 397.56 363.0 $96 1903236721001227956\n", - "2021-11-24 $1199 27 buy put 2021-12-13 397.56 366.0 $128 -6167778921854276324\n", - "2021-11-30 $1092 28 buy put 2021-12-17 399.58 361.0 $107 -6524528817421530216\n", - "2021-11-30 $1204 27 sell put 2021-12-17 399.58 363.0 $112 6482533745480247227\n", - "2021-11-30 $1323 26 sell put 2021-12-17 399.58 364.0 $119 8686997090460243245\n", - "2021-11-30 $1447 25 sell put 2021-12-17 399.58 365.0 $124 1463451740489328471\n", - "2021-11-30 $1319 26 buy put 2021-12-17 399.58 365.0 $128 1463451740489328471\n", - "2021-11-30 $1448 25 sell put 2021-12-17 399.58 366.0 $129 -1587673413870396413\n", - "2021-11-30 $1304 26 buy put 2021-12-17 399.58 367.0 $144 5987665197281238056\n", - "2021-11-30 $1462 25 sell put 2021-12-17 399.58 370.0 $158 8781844030445316220\n", - "2021-11-30 $1615 24 sell put 2021-12-17 399.58 369.0 $153 7077024868313389543\n", - "2021-11-30 $1781 23 sell put 2021-12-17 399.58 371.0 $166 1994337804307885696\n", - "2021-11-30 $1959 22 sell put 2021-12-17 399.58 372.0 $178 7497024542072682352\n", - "2021-11-30 $2636 21 sell put 2021-12-31 399.58 390.0 $677 -4907175261126066364\n", - "2021-11-30 $3043 20 sell put 2021-12-31 399.58 377.0 $407 2104638585605649432\n", - "2021-11-30 $3467 19 sell put 2021-12-31 399.58 378.0 $424 7478702514058372656\n", - "2021-11-30 $3908 18 sell put 2021-12-31 399.58 379.0 $441 2053148803531618196\n", - "2021-11-30 $3558 19 buy put 2021-12-31 399.58 373.0 $350 4899525918643183258\n", - "2021-11-30 $3222 20 buy put 2021-12-31 399.58 372.0 $336 -448659711836031739\n", - "2021-11-30 $3528 19 sell put 2021-12-31 399.58 370.0 $306 6959930779686474164\n", - "2021-11-30 $3216 20 buy put 2021-12-31 399.58 370.0 $312 6959930779686474164\n", - "2021-11-30 $2996 21 buy put 2021-12-31 399.58 361.0 $220 -2742774903731552447\n", - "2021-11-30 $3247 20 sell put 2021-12-31 399.58 365.0 $251 -4416655836820548082\n", - "2021-11-30 $3284 19 sell put 2021-12-03 399.58 380.0 $37 9097612661199538232\n", - "2021-11-30 $3328 18 sell put 2021-12-03 399.58 382.0 $44 -3909704105034664689\n", - "2021-11-30 $3378 17 sell put 2021-12-03 399.58 383.0 $50 6763051856466903157\n", - "2021-11-30 $3441 16 sell put 2021-12-03 399.58 385.0 $63 -1963860437323599981\n", - "2021-11-30 $3457 15 sell put 2021-12-03 399.58 370.0 $16 1935920212579972700\n", - "2021-11-30 $3543 14 sell put 2021-12-03 399.58 388.0 $86 4573104226478974173\n", - "2021-11-30 $3651 13 sell put 2021-12-03 399.58 390.0 $108 187024070363886906\n", - "2021-11-30 $3788 12 sell put 2021-12-03 399.58 392.0 $137 507543358961739348\n", - "2021-11-30 $3896 11 sell put 2021-12-10 399.58 376.0 $108 7515283821337089935\n", - "2021-12-01 $4029 10 sell put 2021-12-13 393.79 366.0 $133 -6167778921854276324\n", - "2021-12-01 $4122 9 sell put 2021-12-10 393.79 363.0 $93 1903236721001227956\n", - "2021-12-01 $4454 8 sell put 2021-12-31 393.79 361.0 $332 -2742774903731552447\n", - "2021-12-01 $4885 7 sell put 2021-12-31 393.79 370.0 $431 6959930779686474164\n", - "2021-12-01 $5385 6 sell put 2021-12-31 393.79 372.0 $500 -448659711836031739\n", - "2021-12-01 $5904 5 sell put 2021-12-31 393.79 373.0 $519 4899525918643183258\n", - "2021-12-01 $6079 4 sell put 2021-12-17 393.79 361.0 $175 -6524528817421530216\n", - "2021-12-01 $6254 4 sell put 2021-12-17 393.79 361.0 $175 -6524528817421530216\n", - "2021-12-01 $6440 2 sell put 2021-12-17 393.79 362.0 $186 -2495440881613584227\n", - "2021-12-01 $6650 1 sell put 2021-12-17 393.79 365.0 $210 1463451740489328471\n", - "2021-12-01 $6885 0 sell put 2021-12-17 393.79 367.0 $235 5987665197281238056\n", - "2021-12-02 $6225 1 buy put 2022-01-21 387.0 355.0 $660 -8745738076329786627\n", - "2021-12-02 $5649 2 buy put 2022-01-21 387.0 350.0 $576 -6438065945057605224\n", - "2021-12-02 $5388 3 buy put 2021-12-20 387.0 350.0 $261 -5591262768884200227\n", - "2021-12-02 $4861 4 buy put 2021-12-20 387.0 370.0 $527 -2671614359968383130\n", - "2021-12-02 $4639 5 buy put 2021-12-17 387.0 353.0 $222 -4847602256816348117\n", - "2021-12-02 $4384 6 buy put 2021-12-17 387.0 356.0 $255 1552213930900625199\n", - "2021-12-02 $4089 7 buy put 2021-12-17 387.0 359.0 $295 -8799520096403393741\n", - "2021-12-02 $3773 8 buy put 2021-12-17 387.0 361.0 $316 -6524528817421530216\n", - "2021-12-02 $3440 9 buy put 2021-12-17 387.0 362.0 $333 -2495440881613584227\n", - "2021-12-02 $3129 10 buy put 2021-12-23 387.0 353.0 $311 8654708651145537374\n", - "2021-12-03 $2976 11 buy put 2021-12-17 389.97 353.0 $153 -4847602256816348117\n", - "2021-12-03 $2816 12 buy put 2021-12-17 389.97 354.0 $160 4207272075588671116\n", - "2021-12-03 $2648 13 buy put 2021-12-17 389.97 355.0 $168 7997204864995671452\n", - "2021-12-03 $2429 14 buy put 2021-12-17 389.97 361.0 $219 -6524528817421530216\n", - "2021-12-07 $2960 13 sell put 2022-01-21 386.32 350.0 $531 -6438065945057605224\n", - "2021-12-07 $3566 12 sell put 2022-01-21 386.32 355.0 $606 -8745738076329786627\n", - "2021-12-07 $3926 11 sell put 2021-12-20 386.32 370.0 $360 -2671614359968383130\n", - "2021-12-07 $4059 10 sell put 2021-12-20 386.32 350.0 $133 -5591262768884200227\n", - "2021-12-07 $4185 9 sell put 2021-12-17 386.32 353.0 $126 -4847602256816348117\n", - "2021-12-07 $4311 9 sell put 2021-12-17 386.32 353.0 $126 -4847602256816348117\n", - "2021-12-07 $4445 7 sell put 2021-12-17 386.32 354.0 $134 4207272075588671116\n", - "2021-12-07 $4585 6 sell put 2021-12-17 386.32 355.0 $140 7997204864995671452\n", - "2021-12-07 $4732 5 sell put 2021-12-17 386.32 356.0 $147 1552213930900625199\n", - "2021-12-07 $4904 4 sell put 2021-12-17 386.32 359.0 $172 -8799520096403393741\n", - "2021-12-07 $5096 3 sell put 2021-12-17 386.32 361.0 $192 -6524528817421530216\n", - "2021-12-07 $5288 3 sell put 2021-12-17 386.32 361.0 $192 -6524528817421530216\n", - "2021-12-07 $5493 1 sell put 2021-12-17 386.32 362.0 $205 -2495440881613584227\n", - "2021-12-07 $5705 0 sell put 2021-12-23 386.32 353.0 $212 8654708651145537374\n", - "2021-12-23 $5163 1 buy call 2022-03-18 393.89 420.0 $542 -1752048031935848076\n", - "2021-12-23 $4679 2 buy call 2022-03-18 393.89 422.0 $484 -4358645891644179407\n", - "2021-12-23 $4331 3 buy call 2022-03-18 393.89 428.0 $348 -121317717610400410\n", - "2021-12-23 $4021 4 buy call 2022-03-18 393.89 430.0 $310 5504325809114362372\n", - "2021-12-23 $3859 5 buy call 2022-02-18 393.89 428.0 $162 -3090920381904592803\n", - "2021-12-23 $3718 6 buy call 2022-02-18 393.89 430.0 $141 1000181676671599931\n", - "2021-12-23 $3428 7 buy call 2022-02-18 393.89 420.0 $290 -5119590221123320861\n", - "2021-12-23 $3117 8 buy call 2022-01-21 393.89 406.0 $311 -5091990634347958020\n", - "2021-12-23 $2833 9 buy call 2022-01-21 393.89 407.0 $284 -1111796132482243051\n", - "2021-12-23 $2581 10 buy call 2022-01-21 393.89 408.0 $252 -5202125786572870534\n", - "2021-12-23 $2354 11 buy call 2022-01-21 393.89 409.0 $227 7119890346251518794\n", - "2021-12-23 $2172 12 buy call 2022-01-21 393.89 411.0 $182 -1711874242669942364\n", - "2021-12-23 $2041 13 buy call 2022-01-21 393.89 414.0 $131 -6632829913733337746\n", - "2021-12-23 $1924 14 buy call 2022-01-21 393.89 415.0 $117 6881112570854684129\n", - "2021-12-23 $1819 15 buy call 2022-01-21 393.89 416.0 $105 -2559012524700226100\n", - "2021-12-23 $1752 16 buy call 2022-01-21 393.89 420.0 $67 6080147924198165896\n", - "2021-12-23 $1606 17 buy call 2022-01-21 393.89 413.0 $146 -1710788622854753720\n", - "2021-12-23 $1504 18 buy call 2022-01-07 393.89 408.0 $102 189238326988332008\n", - "2021-12-28 $1424 19 buy call 2022-01-28 403.41 430.0 $80 5749625663373846432\n", - "2021-12-28 $1317 20 buy call 2022-02-18 403.41 440.0 $107 -1464933691928550631\n", - "2021-12-28 $1224 21 buy call 2022-02-18 403.41 442.0 $93 -8379108317918234107\n", - "2021-12-28 $1104 22 buy call 2022-01-21 403.41 421.0 $120 2265689868223137095\n", - "2021-12-28 $997 23 buy call 2022-01-21 403.41 422.0 $107 -3242630226016333319\n", - "2021-12-28 $922 24 buy call 2022-01-21 403.41 425.0 $75 4054874979110262255\n", - "2021-12-28 $880 25 buy call 2022-01-21 403.41 430.0 $42 4520696923637084794\n", - "2021-12-28 $797 26 buy call 2022-01-14 403.41 420.0 $83 2123941701635324568\n", - "2021-12-28 $734 27 buy call 2022-01-14 403.41 422.0 $63 -2568817957780070427\n", - "2021-12-29 $677 28 buy call 2022-01-21 401.71 425.0 $57 4054874979110262255\n", - "2021-12-29 $644 29 buy call 2022-01-21 401.71 430.0 $33 4520696923637084794\n", - "2021-12-29 $583 30 buy call 2022-01-14 401.71 420.0 $61 2123941701635324568\n", - "2021-12-30 $1253 29 sell call 2022-03-18 401.6 420.0 $670 -1752048031935848076\n", - "2021-12-30 $1675 28 sell call 2022-03-18 401.6 428.0 $422 -121317717610400410\n", - "2021-12-30 $2051 27 sell call 2022-03-18 401.6 430.0 $376 5504325809114362372\n", - "2021-12-30 $2651 26 sell call 2022-03-18 401.6 422.0 $600 -4358645891644179407\n", - "2021-12-30 $3016 25 sell call 2022-02-18 401.6 420.0 $365 -5119590221123320861\n", - "2021-12-30 $3180 24 sell call 2022-02-18 401.6 430.0 $164 1000181676671599931\n", - "2021-12-30 $3254 23 sell call 2022-02-18 401.6 440.0 $74 -1464933691928550631\n", - "2021-12-30 $3317 22 sell call 2022-02-18 401.6 442.0 $63 -8379108317918234107\n", - "2021-12-30 $3510 21 sell call 2022-02-18 401.6 428.0 $193 -3090920381904592803\n", - "2021-12-30 $3650 20 sell call 2022-01-07 401.6 408.0 $140 189238326988332008\n", - "2021-12-30 $3674 19 sell call 2022-01-21 401.6 430.0 $24 4520696923637084794\n", - "2021-12-30 $3698 19 sell call 2022-01-21 401.6 430.0 $24 4520696923637084794\n", - "2021-12-30 $3742 17 sell call 2022-01-21 401.6 425.0 $44 4054874979110262255\n", - "2021-12-30 $3786 17 sell call 2022-01-21 401.6 425.0 $44 4054874979110262255\n", - "2021-12-30 $4240 15 sell call 2022-01-21 401.6 406.0 $454 -5091990634347958020\n", - "2021-12-30 $4647 14 sell call 2022-01-21 401.6 407.0 $407 -1111796132482243051\n", - "2021-12-30 $5014 13 sell call 2022-01-21 401.6 408.0 $367 -5202125786572870534\n", - "2021-12-30 $5343 12 sell call 2022-01-21 401.6 409.0 $329 7119890346251518794\n", - "2021-12-30 $5604 11 sell call 2022-01-21 401.6 411.0 $261 -1711874242669942364\n", - "2021-12-30 $5786 10 sell call 2022-01-21 401.6 414.0 $182 -6632829913733337746\n", - "2021-12-30 $5946 9 sell call 2022-01-21 401.6 415.0 $160 6881112570854684129\n", - "2021-12-30 $6088 8 sell call 2022-01-21 401.6 416.0 $142 -2559012524700226100\n", - "2021-12-30 $6173 7 sell call 2022-01-21 401.6 420.0 $85 6080147924198165896\n", - "2021-12-30 $6247 6 sell call 2022-01-21 401.6 421.0 $74 2265689868223137095\n", - "2021-12-30 $6312 5 sell call 2022-01-21 401.6 422.0 $65 -3242630226016333319\n", - "2021-12-30 $6517 4 sell call 2022-01-21 401.6 413.0 $205 -1710788622854753720\n", - "2021-12-30 $6566 3 sell call 2022-01-28 401.6 430.0 $49 5749625663373846432\n", - "2021-12-30 $6611 2 sell call 2022-01-14 401.6 420.0 $45 2123941701635324568\n", - "2021-12-30 $6656 2 sell call 2022-01-14 401.6 420.0 $45 2123941701635324568\n", - "2021-12-30 $6689 0 sell call 2022-01-14 401.6 422.0 $33 -2568817957780070427\n", - "2022-01-04 $6380 1 buy call 2022-03-18 401.74 430.0 $309 5504325809114362372\n", - "2022-01-04 $5799 2 buy call 2022-03-18 401.74 420.0 $581 -1752048031935848076\n", - "2022-01-04 $5681 3 buy call 2022-02-18 401.74 430.0 $118 1000181676671599931\n", - "2022-01-04 $5512 4 buy call 2022-02-18 401.74 426.0 $169 4727439872102260711\n", - "2022-01-04 $5226 5 buy call 2022-02-18 401.74 420.0 $286 -5119590221123320861\n", - "2022-01-04 $4789 6 buy call 2022-02-18 401.74 415.0 $437 -6639243282176533756\n", - "2022-01-04 $4580 7 buy call 2022-01-21 401.74 410.0 $209 -6428937477107750881\n", - "2022-01-04 $4305 8 buy call 2022-01-21 401.74 408.0 $275 -5202125786572870534\n", - "2022-01-04 $3989 9 buy call 2022-01-21 401.74 407.0 $316 -1111796132482243051\n", - "2022-01-04 $3632 10 buy call 2022-01-21 401.74 406.0 $357 -5091990634347958020\n", - "2022-01-04 $3477 11 buy call 2022-01-21 401.74 412.0 $155 -2885568388021568090\n", - "2022-01-04 $3343 12 buy call 2022-01-21 401.74 413.0 $134 -1710788622854753720\n", - "2022-01-04 $3332 13 buy call 2022-01-21 401.74 430.0 $11 4520696923637084794\n", - "2022-01-04 $3309 14 buy call 2022-01-21 401.74 425.0 $23 4054874979110262255\n", - "2022-01-04 $3263 15 buy call 2022-01-21 401.74 420.0 $46 6080147924198165896\n", - "2022-01-04 $3165 16 buy call 2022-01-21 401.74 415.0 $98 6881112570854684129\n", - "2022-01-04 $3115 17 buy call 2022-01-28 401.74 425.0 $50 7067780329902309726\n", - "2022-01-04 $3079 18 buy call 2022-01-18 401.74 418.0 $36 -5697468525432168136\n", - "2022-01-04 $3036 19 buy call 2022-01-18 401.74 417.0 $43 7878670572691647910\n", - "2022-01-04 $2985 20 buy call 2022-01-18 401.74 416.0 $51 -1656144195224939351\n", - "2022-01-04 $2924 21 buy call 2022-01-18 401.74 415.0 $61 -8002278346159454584\n", - "2022-01-04 $2775 22 buy call 2022-01-18 401.74 410.0 $149 -2792505226176758771\n", - "2022-01-05 $2804 21 sell call 2022-01-28 396.57 425.0 $29 7067780329902309726\n", - "2022-01-05 $2819 20 sell call 2022-01-18 396.57 418.0 $15 -5697468525432168136\n", - "2022-01-05 $2837 19 sell call 2022-01-18 396.57 417.0 $18 7878670572691647910\n", - "2022-01-05 $2858 18 sell call 2022-01-18 396.57 416.0 $21 -1656144195224939351\n", - "2022-01-05 $2883 17 sell call 2022-01-18 396.57 415.0 $25 -8002278346159454584\n", - "2022-01-05 $2945 16 sell call 2022-01-18 396.57 410.0 $62 -2792505226176758771\n", - "2022-01-05 $2951 15 sell call 2022-01-21 396.57 430.0 $6 4520696923637084794\n", - "2022-01-05 $2963 14 sell call 2022-01-21 396.57 425.0 $12 4054874979110262255\n", - "2022-01-05 $2985 13 sell call 2022-01-21 396.57 420.0 $22 6080147924198165896\n", - "2022-01-05 $3031 12 sell call 2022-01-21 396.57 415.0 $46 6881112570854684129\n", - "2022-01-05 $3093 11 sell call 2022-01-21 396.57 413.0 $62 -1710788622854753720\n", - "2022-01-05 $3166 10 sell call 2022-01-21 396.57 412.0 $73 -2885568388021568090\n", - "2022-01-05 $3267 9 sell call 2022-01-21 396.57 410.0 $101 -6428937477107750881\n", - "2022-01-05 $3405 8 sell call 2022-01-21 396.57 408.0 $138 -5202125786572870534\n", - "2022-01-05 $3565 7 sell call 2022-01-21 396.57 407.0 $160 -1111796132482243051\n", - "2022-01-05 $3752 6 sell call 2022-01-21 396.57 406.0 $187 -5091990634347958020\n", - "2022-01-05 $4188 5 sell call 2022-03-18 396.57 420.0 $436 -1752048031935848076\n", - "2022-01-05 $4408 4 sell call 2022-03-18 396.57 430.0 $220 5504325809114362372\n", - "2022-01-05 $4484 3 sell call 2022-02-18 396.57 430.0 $76 1000181676671599931\n", - "2022-01-05 $4592 2 sell call 2022-02-18 396.57 426.0 $108 4727439872102260711\n", - "2022-01-05 $4888 1 sell call 2022-02-18 396.57 415.0 $296 -6639243282176533756\n", - "2022-01-05 $5077 0 sell call 2022-02-18 396.57 420.0 $189 -5119590221123320861\n", - "2022-01-19 $4817 1 buy put 2022-02-07 370.87 344.0 $260 -6043705410887107914\n", - "2022-01-19 $4540 2 buy put 2022-02-02 370.87 350.0 $277 -7762590406965405555\n", - "2022-01-19 $4110 3 buy put 2022-02-04 370.87 355.0 $430 235694199371880868\n", - "2022-01-19 $3865 4 buy put 2022-02-04 370.87 345.0 $245 -7660878284421134899\n", - "2022-01-19 $3498 5 buy put 2022-02-18 370.87 340.0 $367 -5528811377528655782\n", - "2022-01-19 $3203 6 buy put 2022-02-18 370.87 335.0 $295 -8913123692661449166\n", - "2022-01-20 $2883 7 buy put 2022-02-18 366.49 335.0 $320 -8913123692661449166\n", - "2022-01-20 $2658 8 buy put 2022-02-04 366.49 342.0 $225 4487619494169130268\n", - "2022-01-27 $4028 7 sell put 2022-02-04 344.74 355.0 $1370 235694199371880868\n", - "2022-01-27 $4898 6 sell put 2022-02-04 344.74 345.0 $870 -7660878284421134899\n", - "2022-01-27 $5895 5 sell put 2022-02-02 344.74 350.0 $997 -7762590406965405555\n", - "2022-01-27 $6757 4 sell put 2022-02-18 344.74 335.0 $862 -8913123692661449166\n", - "2022-01-27 $7787 3 sell put 2022-02-18 344.74 340.0 $1030 -5528811377528655782\n", - "2022-01-27 $7013 4 buy put 2022-02-18 344.74 330.0 $774 -8595746737329081339\n", - "2022-01-27 $6346 5 buy put 2022-02-18 344.74 327.0 $667 2502583511188597322\n", - "2022-01-27 $5930 6 buy put 2022-02-18 344.74 315.0 $416 -9117073942890733189\n", - "2022-01-27 $5499 7 buy put 2022-02-18 344.74 316.0 $431 -4303268269744064860\n", - "2022-01-27 $5035 8 buy put 2022-02-18 344.74 318.0 $464 600569453994008529\n", - "2022-01-27 $5911 7 sell put 2022-02-07 344.74 344.0 $876 -6043705410887107914\n", - "2022-01-27 $5467 8 buy put 2022-02-11 344.74 323.0 $444 -5697138898971447347\n", - "2022-01-28 $5939 7 sell put 2022-02-11 341.02 323.0 $472 -5697138898971447347\n", - "2022-01-28 $6802 6 sell put 2022-02-04 341.02 342.0 $863 4487619494169130268\n", - "2022-01-28 $7247 5 sell put 2022-02-18 341.02 315.0 $445 -9117073942890733189\n", - "2022-01-28 $7711 4 sell put 2022-02-18 341.02 316.0 $464 -4303268269744064860\n", - "2022-01-28 $8213 3 sell put 2022-02-18 341.02 318.0 $502 600569453994008529\n", - "2022-01-28 $8935 2 sell put 2022-02-18 341.02 327.0 $722 2502583511188597322\n", - "2022-01-28 $9744 1 sell put 2022-02-18 341.02 330.0 $809 -8595746737329081339\n", - "2022-01-28 $10716 0 sell put 2022-02-18 341.02 335.0 $972 -8913123692661449166\n", - "2022-02-23 $9978 1 buy put 2022-03-31 338.1 320.0 $738 -457657935683527522\n", - "2022-02-23 $9116 2 buy put 2022-03-30 338.1 325.0 $862 -5318699852091872843\n", - "2022-02-23 $8539 3 buy put 2022-04-14 338.1 305.0 $577 -2949107731688913713\n", - "2022-02-23 $7864 4 buy put 2022-04-14 338.1 310.0 $675 -4408376086202193874\n", - "2022-02-23 $7078 5 buy put 2022-04-14 338.1 315.0 $786 8192136996152955880\n", - "2022-02-23 $6796 6 buy put 2022-03-18 338.1 306.0 $282 1819460082297635783\n", - "2022-02-23 $6498 7 buy put 2022-03-18 338.1 307.0 $298 -6405086427404370422\n", - "2022-02-23 $6172 8 buy put 2022-03-18 338.1 309.0 $326 -5029540581766026701\n", - "2022-02-23 $5831 9 buy put 2022-03-18 338.1 310.0 $341 -2114350803189315748\n", - "2022-02-23 $5474 10 buy put 2022-03-18 338.1 311.0 $357 -1061880882302764595\n", - "2022-02-23 $5100 11 buy put 2022-03-18 338.1 312.0 $374 6257576226707514962\n", - "2022-02-23 $4706 12 buy put 2022-03-18 338.1 313.0 $394 6698769920671149597\n", - "2022-02-23 $4295 13 buy put 2022-03-18 338.1 314.0 $411 -4137104168591052199\n", - "2022-02-23 $3866 14 buy put 2022-03-18 338.1 315.0 $429 7885436772420430676\n", - "2022-02-23 $3597 15 buy put 2022-03-18 338.1 305.0 $269 1989339954904915418\n", - "2022-02-23 $3424 16 buy put 2022-03-11 338.1 305.0 $173 -323156775714593412\n", - "2022-02-23 $3121 17 buy put 2022-03-11 338.1 315.0 $303 9064138312627848786\n", - "2022-02-24 $4144 16 sell put 2022-03-31 329.4 320.0 $1023 -457657935683527522\n", - "2022-02-24 $5318 15 sell put 2022-03-30 329.4 325.0 $1174 -5318699852091872843\n", - "2022-02-24 $6220 14 sell put 2022-04-14 329.4 310.0 $902 -4408376086202193874\n", - "2022-02-24 $7274 13 sell put 2022-04-14 329.4 315.0 $1054 8192136996152955880\n", - "2022-02-24 $8046 12 sell put 2022-04-14 329.4 305.0 $772 -2949107731688913713\n", - "2022-02-24 $8314 11 sell put 2022-03-11 329.4 305.0 $268 -323156775714593412\n", - "2022-02-24 $8785 10 sell put 2022-03-11 329.4 315.0 $471 9064138312627848786\n", - "2022-02-24 $9195 9 sell put 2022-03-18 329.4 305.0 $410 1989339954904915418\n", - "2022-02-24 $9618 8 sell put 2022-03-18 329.4 306.0 $423 1819460082297635783\n", - "2022-02-24 $10107 7 sell put 2022-03-18 329.4 309.0 $489 -5029540581766026701\n", - "2022-02-24 $10616 6 sell put 2022-03-18 329.4 310.0 $509 -2114350803189315748\n", - "2022-02-24 $11150 5 sell put 2022-03-18 329.4 311.0 $534 -1061880882302764595\n", - "2022-02-24 $11709 4 sell put 2022-03-18 329.4 312.0 $559 6257576226707514962\n", - "2022-02-24 $12293 3 sell put 2022-03-18 329.4 313.0 $584 6698769920671149597\n", - "2022-02-24 $12904 2 sell put 2022-03-18 329.4 314.0 $611 -4137104168591052199\n", - "2022-02-24 $13551 1 sell put 2022-03-18 329.4 315.0 $647 7885436772420430676\n", - "2022-02-24 $14000 0 sell put 2022-03-18 329.4 307.0 $449 -6405086427404370422\n", - "2022-03-02 $12661 1 buy put 2022-06-17 341.57 316.0 $1339 4741024536439286566\n", - "2022-03-02 $11831 2 buy put 2022-04-14 341.57 320.0 $830 -9163876231111714864\n", - "2022-03-02 $10949 3 buy put 2022-04-14 341.57 322.0 $882 8417209275462927874\n", - "2022-03-02 $9969 4 buy put 2022-04-14 341.57 325.0 $980 8725436153083073194\n", - "2022-03-02 $9356 5 buy put 2022-04-14 341.57 310.0 $613 -4408376086202193874\n", - "2022-03-02 $8642 6 buy put 2022-04-14 341.57 315.0 $714 8192136996152955880\n", - "2022-03-02 $8105 7 buy put 2022-03-28 341.57 318.0 $537 8607140171195948290\n", - "2022-03-02 $7702 8 buy put 2022-03-25 341.57 312.0 $403 -2160171768161898902\n", - "2022-03-02 $7272 9 buy put 2022-03-30 341.57 310.0 $430 -3718246441983137193\n", - "2022-03-02 $6633 10 buy put 2022-03-31 341.57 320.0 $639 -457657935683527522\n", - "2022-03-02 $6394 11 buy put 2022-03-18 341.57 308.0 $239 6025737455717431732\n", - "2022-03-02 $6144 12 buy put 2022-03-18 341.57 309.0 $250 -5029540581766026701\n", - "2022-03-02 $5878 13 buy put 2022-03-18 341.57 310.0 $266 -2114350803189315748\n", - "2022-03-02 $5603 14 buy put 2022-03-18 341.57 311.0 $275 -1061880882302764595\n", - "2022-03-02 $5313 15 buy put 2022-03-18 341.57 312.0 $290 6257576226707514962\n", - "2022-03-02 $5009 16 buy put 2022-03-18 341.57 313.0 $304 6698769920671149597\n", - "2022-03-02 $4689 17 buy put 2022-03-18 341.57 314.0 $320 -4137104168591052199\n", - "2022-03-02 $4348 18 buy put 2022-03-18 341.57 315.0 $341 7885436772420430676\n", - "2022-03-02 $4000 19 buy put 2022-03-18 341.57 316.0 $348 879312754835109486\n", - "2022-03-02 $3622 20 buy put 2022-03-18 341.57 317.0 $378 -5268212283452397226\n", - "2022-03-03 $4746 19 sell put 2022-06-17 347.11 316.0 $1124 4741024536439286566\n", - "2022-03-03 $5193 18 sell put 2022-04-14 347.11 310.0 $447 -4408376086202193874\n", - "2022-03-03 $5720 17 sell put 2022-04-14 347.11 315.0 $527 8192136996152955880\n", - "2022-03-03 $6339 16 sell put 2022-04-14 347.11 320.0 $619 -9163876231111714864\n", - "2022-03-03 $6997 15 sell put 2022-04-14 347.11 322.0 $658 8417209275462927874\n", - "2022-03-03 $7722 14 sell put 2022-04-14 347.11 325.0 $725 8725436153083073194\n", - "2022-03-03 $8077 13 sell put 2022-03-28 347.11 318.0 $355 8607140171195948290\n", - "2022-03-03 $8329 12 sell put 2022-03-25 347.11 312.0 $252 -2160171768161898902\n", - "2022-03-03 $8612 11 sell put 2022-03-30 347.11 310.0 $283 -3718246441983137193\n", - "2022-03-03 $9055 10 sell put 2022-03-31 347.11 320.0 $443 -457657935683527522\n", - "2022-03-03 $9189 9 sell put 2022-03-18 347.11 308.0 $134 6025737455717431732\n", - "2022-03-03 $9330 8 sell put 2022-03-18 347.11 309.0 $141 -5029540581766026701\n", - "2022-03-03 $9479 7 sell put 2022-03-18 347.11 310.0 $149 -2114350803189315748\n", - "2022-03-03 $9635 6 sell put 2022-03-18 347.11 311.0 $156 -1061880882302764595\n", - "2022-03-03 $9800 5 sell put 2022-03-18 347.11 312.0 $165 6257576226707514962\n", - "2022-03-03 $9974 4 sell put 2022-03-18 347.11 313.0 $174 6698769920671149597\n", - "2022-03-03 $10156 3 sell put 2022-03-18 347.11 314.0 $182 -4137104168591052199\n", - "2022-03-03 $10348 2 sell put 2022-03-18 347.11 315.0 $192 7885436772420430676\n", - "2022-03-03 $10549 1 sell put 2022-03-18 347.11 316.0 $201 879312754835109486\n", - "2022-03-03 $10761 0 sell put 2022-03-18 347.11 317.0 $212 -5268212283452397226\n", - "2022-03-08 $10146 1 buy put 2022-04-14 324.91 295.0 $615 1764976766717820921\n", - "2022-03-08 $9421 2 buy put 2022-04-14 324.91 300.0 $725 634383897401478979\n", - "2022-03-08 $8569 3 buy put 2022-04-14 324.91 305.0 $852 -2949107731688913713\n", - "2022-03-08 $7979 4 buy put 2022-03-30 324.91 305.0 $590 -7197903588815051885\n", - "2022-03-08 $7581 5 buy put 2022-03-25 324.91 300.0 $398 4225623056698429874\n", - "2022-03-09 $8290 4 sell put 2022-04-14 323.35 300.0 $709 634383897401478979\n", - "2022-03-09 $9130 3 sell put 2022-04-14 323.35 305.0 $840 -2949107731688913713\n", - "2022-03-09 $9728 2 sell put 2022-04-14 323.35 295.0 $598 1764976766717820921\n", - "2022-03-09 $10104 1 sell put 2022-03-25 323.35 300.0 $376 4225623056698429874\n", - "2022-03-09 $10676 0 sell put 2022-03-30 323.35 305.0 $572 -7197903588815051885\n", - "2022-03-17 $9950 1 buy call 2022-06-17 340.42 366.0 $726 -6843115502188285677\n", - "2022-03-17 $9351 2 buy call 2022-06-17 340.42 370.0 $599 -7931674850684717442\n", - "2022-03-17 $8864 3 buy call 2022-06-17 340.42 374.0 $487 5317708903708519179\n", - "2022-03-17 $8200 4 buy call 2022-05-20 340.42 360.0 $664 -8650044952987425285\n", - "2022-03-17 $7700 5 buy call 2022-05-20 340.42 365.0 $500 -1346910404481462450\n", - "2022-03-17 $7331 6 buy call 2022-05-20 340.42 370.0 $369 3528665771734237833\n", - "2022-03-17 $7004 7 buy call 2022-05-20 340.42 372.0 $327 7204843041856621698\n", - "2022-03-17 $6414 8 buy call 2022-04-29 340.42 355.0 $590 -8053662680845605129\n", - "2022-03-17 $5961 9 buy call 2022-04-29 340.42 359.0 $453 2909908917960872187\n", - "2022-03-17 $5778 10 buy call 2022-04-29 340.42 371.0 $183 -2563967230075718665\n", - "2022-03-17 $5580 11 buy call 2022-04-29 340.42 370.0 $198 3204807888750964453\n", - "2022-03-17 $5395 12 buy call 2022-04-22 340.42 367.0 $185 412676454844555453\n", - "2022-03-17 $5059 13 buy call 2022-04-08 340.42 354.0 $336 335432409008743724\n", - "2022-03-17 $4749 14 buy call 2022-04-08 340.42 355.0 $310 4474503815098502177\n", - "2022-03-17 $4364 15 buy call 2022-04-14 340.42 355.0 $385 4218792167499052760\n", - "2022-03-17 $4006 16 buy call 2022-04-14 340.42 356.0 $358 -2225117828223871228\n", - "2022-03-17 $3682 17 buy call 2022-04-14 340.42 357.0 $324 5910610179097453177\n", - "2022-03-17 $3380 18 buy call 2022-04-14 340.42 358.0 $302 2729423396052702725\n", - "2022-03-17 $3130 19 buy call 2022-04-14 340.42 360.0 $250 -5060762113556934950\n", - "2022-03-17 $2940 20 buy call 2022-04-14 340.42 363.0 $190 8029322816297341841\n", - "2022-03-17 $2783 21 buy call 2022-04-14 340.42 365.0 $157 -400156515997425135\n", - "2022-03-17 $2665 22 buy call 2022-04-14 340.42 368.0 $118 119315099061778151\n", - "2022-03-17 $2567 23 buy call 2022-04-14 340.42 370.0 $98 -1794576091631377252\n", - "2022-03-17 $2340 24 buy call 2022-04-14 340.42 361.0 $227 7917506566925822180\n", - "2022-03-17 $2311 25 buy call 2022-03-31 340.42 370.0 $29 -6036462500884646662\n", - "2022-03-17 $2220 26 buy call 2022-03-31 340.42 361.0 $91 548035722794119034\n", - "2022-03-17 $2139 27 buy call 2022-03-31 340.42 362.0 $81 5159486126736793066\n", - "2022-03-17 $1947 28 buy call 2022-04-01 340.42 356.0 $192 -4555704555048055137\n", - "2022-03-18 $1814 29 buy call 2022-04-14 344.32 368.0 $133 119315099061778151\n", - "2022-03-18 $1706 30 buy call 2022-04-14 344.32 370.0 $108 -1794576091631377252\n", - "2022-03-18 $1638 31 buy call 2022-04-14 344.32 375.0 $68 -2926382772125608165\n", - "2022-03-18 $1492 32 buy call 2022-04-01 344.32 360.0 $146 5256082812256446868\n", - "2022-03-18 $1469 33 buy call 2022-04-01 344.32 375.0 $23 -6486306780390209031\n", - "2022-03-22 $1335 34 buy call 2022-04-29 350.07 380.0 $134 4257845902952975912\n", - "2022-03-22 $1291 35 buy call 2022-04-11 350.07 380.0 $44 -5331487208193784710\n", - "2022-03-22 $1180 36 buy call 2022-04-14 350.07 374.0 $111 -8104349671057097001\n", - "2022-03-22 $1081 37 buy call 2022-04-14 350.07 375.0 $99 -2926382772125608165\n", - "2022-03-22 $1000 38 buy call 2022-04-14 350.07 377.0 $81 -3516081228664255970\n", - "2022-03-22 $927 39 buy call 2022-04-14 350.07 378.0 $73 456547406551750046\n", - "2022-03-22 $868 40 buy call 2022-04-14 350.07 380.0 $59 2087621940556854542\n", - "2022-03-23 $801 41 buy call 2022-04-14 356.93 385.0 $67 -7904528396143885744\n", - "2022-03-23 $760 42 buy call 2022-04-14 356.93 390.0 $41 -7291167266007529458\n", - "2022-03-23 $696 43 buy call 2022-04-08 356.93 381.0 $64 3442637007116970788\n", - "2022-03-24 $651 44 buy call 2022-04-14 351.83 385.0 $45 -7904528396143885744\n", - "2022-03-24 $598 45 buy call 2022-04-11 351.83 380.0 $53 -5331487208193784710\n", - "2022-03-25 $1993 44 sell call 2022-06-17 359.63 366.0 $1395 -6843115502188285677\n", - "2022-03-25 $3182 43 sell call 2022-06-17 359.63 370.0 $1189 -7931674850684717442\n", - "2022-03-25 $4183 42 sell call 2022-06-17 359.63 374.0 $1001 5317708903708519179\n", - "2022-03-25 $5583 41 sell call 2022-05-20 359.63 360.0 $1400 -8650044952987425285\n", - "2022-03-25 $6700 40 sell call 2022-05-20 359.63 365.0 $1117 -1346910404481462450\n", - "2022-03-25 $7567 39 sell call 2022-05-20 359.63 370.0 $867 3528665771734237833\n", - "2022-03-25 $8344 38 sell call 2022-05-20 359.63 372.0 $777 7204843041856621698\n", - "2022-03-25 $7645 39 buy call 2022-05-20 359.63 374.0 $699 2105604979862869693\n", - "2022-03-25 $6986 40 buy call 2022-05-20 359.63 375.0 $659 -4387657040534265890\n", - "2022-03-25 $6559 41 buy call 2022-05-20 359.63 382.0 $427 3166000799460552737\n", - "2022-03-25 $6311 42 buy call 2022-05-20 359.63 390.0 $248 -7332442131680578825\n", - "2022-03-25 $5827 43 buy call 2022-05-20 359.63 380.0 $484 -828155034580397011\n", - "2022-03-25 $5424 44 buy call 2022-04-22 359.63 372.0 $403 4921894259502680035\n", - "2022-03-25 $6016 43 sell call 2022-04-22 359.63 367.0 $592 412676454844555453\n", - "2022-03-25 $5856 44 buy call 2022-04-29 359.63 386.0 $160 3420375337696020215\n", - "2022-03-25 $6995 43 sell call 2022-04-29 359.63 359.0 $1139 2909908917960872187\n", - "2022-03-25 $7578 42 sell call 2022-04-29 359.63 370.0 $583 3204807888750964453\n", - "2022-03-25 $8121 41 sell call 2022-04-29 359.63 371.0 $543 -2563967230075718665\n", - "2022-03-25 $9510 40 sell call 2022-04-29 359.63 355.0 $1389 -8053662680845605129\n", - "2022-03-25 $9940 39 sell call 2022-03-31 359.63 361.0 $430 548035722794119034\n", - "2022-03-25 $10318 38 sell call 2022-03-31 359.63 362.0 $378 5159486126736793066\n", - "2022-03-25 $10434 37 sell call 2022-03-31 359.63 370.0 $116 -6036462500884646662\n", - "2022-03-25 $11194 36 sell call 2022-04-01 359.63 356.0 $760 -4555704555048055137\n", - "2022-03-25 $10714 37 buy call 2022-04-14 359.63 367.0 $480 2915434171902857040\n", - "2022-03-25 $11153 36 sell call 2022-04-14 359.63 368.0 $439 119315099061778151\n", - "2022-03-25 $10710 37 buy call 2022-04-14 359.63 368.0 $443 119315099061778151\n", - "2022-03-25 $10307 38 buy call 2022-04-14 359.63 369.0 $403 1333198306904190311\n", - "2022-03-25 $10670 37 sell call 2022-04-14 359.63 370.0 $363 -1794576091631377252\n", - "2022-03-25 $10303 38 buy call 2022-04-14 359.63 370.0 $367 -1794576091631377252\n", - "2022-03-25 $9967 39 buy call 2022-04-14 359.63 371.0 $336 3251187020790834351\n", - "2022-03-25 $9743 40 buy call 2022-04-14 359.63 375.0 $224 -2926382772125608165\n", - "2022-03-25 $9579 41 buy call 2022-04-14 359.63 378.0 $164 456547406551750046\n", - "2022-03-25 $9447 42 buy call 2022-04-14 359.63 380.0 $132 2087621940556854542\n", - "2022-03-25 $9369 43 buy call 2022-04-14 359.63 385.0 $78 -7904528396143885744\n", - "2022-03-25 $8843 44 buy call 2022-04-14 359.63 366.0 $526 -2984867034506426284\n", - "2022-03-25 $9410 43 sell call 2022-04-14 359.63 365.0 $567 -400156515997425135\n", - "2022-03-25 $8841 44 buy call 2022-04-14 359.63 365.0 $569 -400156515997425135\n", - "2022-03-25 $8225 45 buy call 2022-04-14 359.63 364.0 $616 4780248811334201403\n", - "2022-03-25 $8885 44 sell call 2022-04-14 359.63 363.0 $660 8029322816297341841\n", - "2022-03-25 $8219 45 buy call 2022-04-14 359.63 363.0 $666 8029322816297341841\n", - "2022-03-25 $9354 44 sell call 2022-04-14 359.63 355.0 $1135 4218792167499052760\n", - "2022-03-25 $10422 43 sell call 2022-04-14 359.63 356.0 $1068 -2225117828223871228\n", - "2022-03-25 $11428 42 sell call 2022-04-14 359.63 357.0 $1006 5910610179097453177\n", - "2022-03-25 $10416 43 buy call 2022-04-14 359.63 357.0 $1012 5910610179097453177\n", - "2022-03-25 $11358 42 sell call 2022-04-14 359.63 358.0 $942 2729423396052702725\n", - "2022-03-25 $10411 43 buy call 2022-04-14 359.63 358.0 $947 2729423396052702725\n", - "2022-03-25 $9522 44 buy call 2022-04-14 359.63 359.0 $889 890183365282614811\n", - "2022-03-25 $10348 43 sell call 2022-04-14 359.63 360.0 $826 -5060762113556934950\n", - "2022-03-25 $9516 44 buy call 2022-04-14 359.63 360.0 $832 -5060762113556934950\n", - "2022-03-25 $10286 43 sell call 2022-04-14 359.63 361.0 $770 7917506566925822180\n", - "2022-03-25 $9511 44 buy call 2022-04-14 359.63 361.0 $775 7917506566925822180\n", - "2022-03-25 $8794 45 buy call 2022-04-14 359.63 362.0 $717 -7072952932604909938\n", - "2022-03-25 $8644 46 buy call 2022-04-08 359.63 375.0 $150 -1847534500806633379\n", - "2022-03-25 $8511 47 buy call 2022-04-08 359.63 376.0 $133 -6041642222582713843\n", - "2022-03-25 $8297 48 buy call 2022-04-08 359.63 372.0 $214 -2260872998410256928\n", - "2022-03-25 $8055 49 buy call 2022-04-08 359.63 371.0 $242 8808841613069576042\n", - "2022-03-25 $9130 48 sell call 2022-04-08 359.63 354.0 $1075 335432409008743724\n", - "2022-03-25 $10138 47 sell call 2022-04-08 359.63 355.0 $1008 4474503815098502177\n", - "2022-03-25 $9251 48 buy call 2022-04-08 359.63 357.0 $887 -2289961513286137735\n", - "2022-03-25 $8427 49 buy call 2022-04-08 359.63 358.0 $824 -3802677865040246284\n", - "2022-03-25 $7720 50 buy call 2022-04-08 359.63 360.0 $707 5648781297086998031\n", - "2022-03-25 $7072 51 buy call 2022-04-08 359.63 361.0 $648 -1976179637003903219\n", - "2022-03-25 $6477 52 buy call 2022-04-08 359.63 362.0 $595 -431996996989873964\n", - "2022-03-25 $6021 53 buy call 2022-04-08 359.63 365.0 $456 4732363621286525918\n", - "2022-03-25 $5684 54 buy call 2022-04-08 359.63 368.0 $337 -1984632310724924387\n", - "2022-03-25 $5413 55 buy call 2022-04-08 359.63 370.0 $271 633465479829096653\n", - "2022-03-25 $4913 56 buy call 2022-04-13 359.63 366.0 $500 -5546244455310596931\n", - "2022-03-25 $4816 57 buy call 2022-04-11 359.63 380.0 $97 -5331487208193784710\n", - "2022-03-29 $4507 58 buy call 2022-06-17 364.95 400.0 $309 5495236873810087736\n", - "2022-03-29 $4079 59 buy call 2022-05-20 364.95 385.0 $428 646676746015185877\n", - "2022-03-29 $3777 60 buy call 2022-05-20 364.95 390.0 $302 -7332442131680578825\n", - "2022-03-29 $3633 61 buy call 2022-05-20 364.95 400.0 $144 -3122858426883369187\n", - "2022-03-29 $3426 62 buy call 2022-05-06 364.95 389.0 $207 3119044660681050720\n", - "2022-03-29 $3236 63 buy call 2022-05-06 364.95 390.0 $190 -3229771830429331994\n", - "2022-03-29 $3290 62 sell call 2022-04-01 364.95 375.0 $54 -6486306780390209031\n", - "2022-03-29 $3986 61 sell call 2022-04-01 364.95 360.0 $696 5256082812256446868\n", - "2022-03-29 $4544 60 sell call 2022-04-14 364.95 368.0 $558 119315099061778151\n", - "2022-03-29 $5008 59 sell call 2022-04-14 364.95 370.0 $464 -1794576091631377252\n", - "2022-03-29 $4584 60 buy call 2022-04-14 364.95 371.0 $424 3251187020790834351\n", - "2022-03-29 $4200 61 buy call 2022-04-14 364.95 372.0 $384 568907923014908153\n", - "2022-03-29 $3853 62 buy call 2022-04-14 364.95 373.0 $347 -8387406902355236372\n", - "2022-03-29 $3542 63 buy call 2022-04-14 364.95 374.0 $311 -8104349671057097001\n", - "2022-03-29 $3319 64 buy call 2022-04-14 364.95 377.0 $223 -3516081228664255970\n", - "2022-03-29 $3162 65 buy call 2022-04-14 364.95 380.0 $157 2087621940556854542\n", - "2022-03-29 $3053 66 buy call 2022-04-14 364.95 383.0 $109 5469421155462340048\n", - "2022-03-29 $2967 67 buy call 2022-04-14 364.95 385.0 $86 -7904528396143885744\n", - "2022-03-29 $3243 66 sell call 2022-04-14 364.95 375.0 $276 -2926382772125608165\n", - "2022-03-29 $2963 67 buy call 2022-04-14 364.95 375.0 $280 -2926382772125608165\n", - "2022-03-29 $2764 68 buy call 2022-04-14 364.95 378.0 $199 456547406551750046\n", - "2022-03-30 $3272 67 sell call 2022-04-29 371.16 380.0 $508 4257845902952975912\n", - "2022-03-30 $3054 68 buy call 2022-04-29 371.16 390.0 $218 -2109835843788652332\n", - "2022-03-30 $2966 69 buy call 2022-04-29 371.16 400.0 $88 830593445704416987\n", - "2022-03-30 $2756 70 buy call 2022-05-20 371.16 400.0 $210 -3122858426883369187\n", - "2022-03-30 $2611 71 buy call 2022-05-20 371.16 405.0 $145 2544160097615154568\n", - "2022-03-30 $2364 72 buy call 2022-05-06 371.16 392.0 $247 5060890548434465576\n", - "2022-03-30 $2143 73 buy call 2022-04-27 371.16 388.0 $221 3366472879474021023\n", - "2022-03-30 $1973 74 buy call 2022-04-13 371.16 384.0 $170 5195117665116550608\n", - "2022-03-30 $2180 73 sell call 2022-04-11 371.16 380.0 $207 -5331487208193784710\n", - "2022-03-30 $2148 74 buy call 2022-04-14 371.16 400.0 $32 865284205727943988\n", - "2022-03-30 $2669 73 sell call 2022-04-14 371.16 374.0 $521 -8104349671057097001\n", - "2022-03-30 $3156 72 sell call 2022-04-14 371.16 375.0 $487 -2926382772125608165\n", - "2022-03-30 $3546 71 sell call 2022-04-14 371.16 377.0 $390 -3516081228664255970\n", - "2022-03-30 $3908 70 sell call 2022-04-14 371.16 378.0 $362 456547406551750046\n", - "2022-03-30 $3587 71 buy call 2022-04-14 371.16 379.0 $321 6314936281607040821\n", - "2022-03-30 $3872 70 sell call 2022-04-14 371.16 380.0 $285 2087621940556854542\n", - "2022-03-30 $3585 71 buy call 2022-04-14 371.16 380.0 $287 2087621940556854542\n", - "2022-03-30 $3347 72 buy call 2022-04-14 371.16 382.0 $238 -3979707745980347192\n", - "2022-03-30 $3135 73 buy call 2022-04-14 371.16 383.0 $212 5469421155462340048\n", - "2022-03-30 $2952 74 buy call 2022-04-14 371.16 384.0 $183 -4070437213566759620\n", - "2022-03-30 $2859 75 buy call 2022-04-14 371.16 390.0 $93 -7291167266007529458\n", - "2022-03-30 $2697 76 buy call 2022-04-14 371.16 385.0 $162 -7904528396143885744\n", - "2022-03-30 $2431 77 buy call 2022-04-14 371.16 381.0 $266 -6933105918227034747\n", - "2022-03-31 $2195 78 buy call 2022-05-20 367.15 395.0 $236 1182808582050931427\n", - "2022-03-31 $2006 79 buy call 2022-05-20 367.15 398.0 $189 1950291201129224980\n", - "2022-03-31 $1823 80 buy call 2022-05-06 367.15 392.0 $183 5060890548434465576\n", - "2022-03-31 $1900 79 sell call 2022-04-08 367.15 381.0 $77 3442637007116970788\n", - "2022-03-31 $1814 80 buy call 2022-04-25 367.15 392.0 $86 4459935285028671319\n", - "2022-03-31 $1658 81 buy call 2022-04-14 367.15 381.0 $156 -6933105918227034747\n", - "2022-03-31 $1751 80 sell call 2022-04-14 367.15 385.0 $93 -7904528396143885744\n", - "2022-03-31 $1654 81 buy call 2022-04-14 367.15 385.0 $97 -7904528396143885744\n", - "2022-03-31 $1578 82 buy call 2022-04-14 367.15 387.0 $76 2011520883292983015\n", - "2022-03-31 $1630 81 sell call 2022-04-14 367.15 390.0 $52 -7291167266007529458\n", - "2022-03-31 $1576 82 buy call 2022-04-14 367.15 390.0 $54 -7291167266007529458\n", - "2022-03-31 $1555 83 buy call 2022-04-14 367.15 400.0 $21 865284205727943988\n", - "2022-04-01 $1444 84 buy call 2022-05-06 362.01 394.0 $111 5917118647981078504\n", - "2022-04-01 $1342 85 buy call 2022-05-06 362.01 395.0 $102 -7954361370799233130\n", - "2022-04-01 $1211 86 buy call 2022-05-06 362.01 392.0 $131 5060890548434465576\n", - "2022-04-01 $1144 87 buy call 2022-04-29 362.01 395.0 $67 -8439541950410779076\n", - "2022-04-01 $1074 88 buy call 2022-04-20 362.01 387.0 $70 -8892220200687275292\n", - "2022-04-01 $1131 87 sell call 2022-04-11 362.01 380.0 $57 -5331487208193784710\n", - "2022-04-01 $1186 86 sell call 2022-04-14 362.01 385.0 $55 -7904528396143885744\n", - "2022-04-05 $1498 85 sell call 2022-06-17 369.22 400.0 $312 5495236873810087736\n", - "2022-04-05 $1605 84 sell call 2022-05-06 369.22 395.0 $107 -7954361370799233130\n", - "2022-04-05 $1723 83 sell call 2022-05-06 369.22 394.0 $118 5917118647981078504\n", - "2022-04-05 $1915 82 sell call 2022-05-06 369.22 389.0 $192 3119044660681050720\n", - "2022-04-05 $2089 81 sell call 2022-05-06 369.22 390.0 $174 -3229771830429331994\n", - "2022-04-05 $2232 80 sell call 2022-05-06 369.22 392.0 $143 5060890548434465576\n", - "2022-04-05 $2375 80 sell call 2022-05-06 369.22 392.0 $143 5060890548434465576\n", - "2022-04-05 $2518 80 sell call 2022-05-06 369.22 392.0 $143 5060890548434465576\n", - "2022-04-05 $2717 77 sell call 2022-05-20 369.22 395.0 $199 1182808582050931427\n", - "2022-04-05 $2873 76 sell call 2022-05-20 369.22 398.0 $156 1950291201129224980\n", - "2022-04-05 $3005 75 sell call 2022-05-20 369.22 400.0 $132 -3122858426883369187\n", - "2022-04-05 $3137 75 sell call 2022-05-20 369.22 400.0 $132 -3122858426883369187\n", - "2022-04-05 $3225 73 sell call 2022-05-20 369.22 405.0 $88 2544160097615154568\n", - "2022-04-05 $3523 72 sell call 2022-05-20 369.22 390.0 $298 -7332442131680578825\n", - "2022-04-05 $3821 72 sell call 2022-05-20 369.22 390.0 $298 -7332442131680578825\n", - "2022-04-05 $4722 70 sell call 2022-05-20 369.22 374.0 $901 2105604979862869693\n", - "2022-04-05 $5572 69 sell call 2022-05-20 369.22 375.0 $850 -4387657040534265890\n", - "2022-04-05 $6192 68 sell call 2022-05-20 369.22 380.0 $620 -828155034580397011\n", - "2022-04-05 $6733 67 sell call 2022-05-20 369.22 382.0 $541 3166000799460552737\n", - "2022-04-05 $7169 66 sell call 2022-05-20 369.22 385.0 $436 646676746015185877\n", - "2022-04-05 $7220 65 sell call 2022-04-13 369.22 384.0 $51 5195117665116550608\n", - "2022-04-05 $7883 64 sell call 2022-04-13 369.22 366.0 $663 -5546244455310596931\n", - "2022-04-05 $7942 63 sell call 2022-04-11 369.22 380.0 $59 -5331487208193784710\n", - "2022-04-05 $8017 62 sell call 2022-04-14 369.22 383.0 $75 5469421155462340048\n", - "2022-04-05 $8092 62 sell call 2022-04-14 369.22 383.0 $75 5469421155462340048\n", - "2022-04-05 $8156 60 sell call 2022-04-14 369.22 384.0 $64 -4070437213566759620\n", - "2022-04-05 $8211 59 sell call 2022-04-14 369.22 385.0 $55 -7904528396143885744\n", - "2022-04-05 $8266 59 sell call 2022-04-14 369.22 385.0 $55 -7904528396143885744\n", - "2022-04-05 $8321 59 sell call 2022-04-14 369.22 385.0 $55 -7904528396143885744\n", - "2022-04-05 $8376 59 sell call 2022-04-14 369.22 385.0 $55 -7904528396143885744\n", - "2022-04-05 $8417 55 sell call 2022-04-14 369.22 387.0 $41 2011520883292983015\n", - "2022-04-05 $8443 54 sell call 2022-04-14 369.22 390.0 $26 -7291167266007529458\n", - "2022-04-05 $8469 54 sell call 2022-04-14 369.22 390.0 $26 -7291167266007529458\n", - "2022-04-05 $8477 52 sell call 2022-04-14 369.22 400.0 $8 865284205727943988\n", - "2022-04-05 $8485 52 sell call 2022-04-14 369.22 400.0 $8 865284205727943988\n", - "2022-04-05 $8572 50 sell call 2022-04-14 369.22 382.0 $87 -3979707745980347192\n", - "2022-04-05 $8674 49 sell call 2022-04-14 369.22 381.0 $102 -6933105918227034747\n", - "2022-04-05 $8776 49 sell call 2022-04-14 369.22 381.0 $102 -6933105918227034747\n", - "2022-04-05 $8915 47 sell call 2022-04-14 369.22 379.0 $139 6314936281607040821\n", - "2022-04-05 $9035 46 sell call 2022-04-14 369.22 380.0 $120 2087621940556854542\n", - "2022-04-05 $9155 46 sell call 2022-04-14 369.22 380.0 $120 2087621940556854542\n", - "2022-04-05 $9275 46 sell call 2022-04-14 369.22 380.0 $120 2087621940556854542\n", - "2022-04-05 $10648 43 sell call 2022-04-14 369.22 357.0 $1373 5910610179097453177\n", - "2022-04-05 $11937 42 sell call 2022-04-14 369.22 358.0 $1289 2729423396052702725\n", - "2022-04-05 $13144 41 sell call 2022-04-14 369.22 359.0 $1207 890183365282614811\n", - "2022-04-05 $14281 40 sell call 2022-04-14 369.22 360.0 $1137 -5060762113556934950\n", - "2022-04-05 $15337 39 sell call 2022-04-14 369.22 361.0 $1056 7917506566925822180\n", - "2022-04-05 $16310 38 sell call 2022-04-14 369.22 362.0 $973 -7072952932604909938\n", - "2022-04-05 $17210 37 sell call 2022-04-14 369.22 363.0 $900 8029322816297341841\n", - "2022-04-05 $18044 36 sell call 2022-04-14 369.22 364.0 $834 4780248811334201403\n", - "2022-04-05 $18810 35 sell call 2022-04-14 369.22 365.0 $766 -400156515997425135\n", - "2022-04-05 $19510 34 sell call 2022-04-14 369.22 366.0 $700 -2984867034506426284\n", - "2022-04-05 $20147 33 sell call 2022-04-14 369.22 367.0 $637 2915434171902857040\n", - "2022-04-05 $20723 32 sell call 2022-04-14 369.22 368.0 $576 119315099061778151\n", - "2022-04-05 $21242 31 sell call 2022-04-14 369.22 369.0 $519 1333198306904190311\n", - "2022-04-05 $21708 30 sell call 2022-04-14 369.22 370.0 $466 -1794576091631377252\n", - "2022-04-05 $22124 29 sell call 2022-04-14 369.22 371.0 $416 3251187020790834351\n", - "2022-04-05 $22540 29 sell call 2022-04-14 369.22 371.0 $416 3251187020790834351\n", - "2022-04-05 $22909 27 sell call 2022-04-14 369.22 372.0 $369 568907923014908153\n", - "2022-04-05 $23233 26 sell call 2022-04-14 369.22 373.0 $324 -8387406902355236372\n", - "2022-04-05 $23518 25 sell call 2022-04-14 369.22 374.0 $285 -8104349671057097001\n", - "2022-04-05 $23767 24 sell call 2022-04-14 369.22 375.0 $249 -2926382772125608165\n", - "2022-04-05 $24016 24 sell call 2022-04-14 369.22 375.0 $249 -2926382772125608165\n", - "2022-04-05 $24203 22 sell call 2022-04-14 369.22 377.0 $187 -3516081228664255970\n", - "2022-04-05 $24365 21 sell call 2022-04-14 369.22 378.0 $162 456547406551750046\n", - "2022-04-05 $24527 21 sell call 2022-04-14 369.22 378.0 $162 456547406551750046\n", - "2022-04-05 $25122 19 sell call 2022-04-08 369.22 365.0 $595 4732363621286525918\n", - "2022-04-05 $25523 18 sell call 2022-04-08 369.22 368.0 $401 -1984632310724924387\n", - "2022-04-05 $25818 17 sell call 2022-04-08 369.22 370.0 $295 633465479829096653\n", - "2022-04-05 $26067 16 sell call 2022-04-08 369.22 371.0 $249 8808841613069576042\n", - "2022-04-05 $26275 15 sell call 2022-04-08 369.22 372.0 $208 -2260872998410256928\n", - "2022-04-05 $26390 14 sell call 2022-04-08 369.22 375.0 $115 -1847534500806633379\n", - "2022-04-05 $26482 13 sell call 2022-04-08 369.22 376.0 $92 -6041642222582713843\n", - "2022-04-05 $27300 12 sell call 2022-04-08 369.22 362.0 $818 -431996996989873964\n", - "2022-04-05 $28286 11 sell call 2022-04-08 369.22 360.0 $986 5648781297086998031\n", - "2022-04-05 $29542 10 sell call 2022-04-08 369.22 357.0 $1256 -2289961513286137735\n", - "2022-04-05 $30706 9 sell call 2022-04-08 369.22 358.0 $1164 -3802677865040246284\n", - "2022-04-05 $31607 8 sell call 2022-04-08 369.22 361.0 $901 -1976179637003903219\n", - "2022-04-05 $31782 7 sell call 2022-04-29 369.22 386.0 $175 3420375337696020215\n", - "2022-04-05 $31895 6 sell call 2022-04-29 369.22 390.0 $113 -2109835843788652332\n", - "2022-04-05 $31959 5 sell call 2022-04-29 369.22 395.0 $64 -8439541950410779076\n", - "2022-04-05 $31997 4 sell call 2022-04-29 369.22 400.0 $38 830593445704416987\n", - "2022-04-05 $32108 3 sell call 2022-04-27 369.22 388.0 $111 3366472879474021023\n", - "2022-04-05 $32177 2 sell call 2022-04-20 369.22 387.0 $69 -8892220200687275292\n", - "2022-04-05 $32231 1 sell call 2022-04-25 369.22 392.0 $54 4459935285028671319\n", - "2022-04-05 $32746 0 sell call 2022-04-22 369.22 372.0 $515 4921894259502680035\n", - "2022-04-13 $31633 1 buy put 2022-04-29 339.57 345.0 $1113 1521569277613841470\n", - "2022-04-13 $30458 2 buy put 2022-04-29 339.57 346.0 $1175 4950007312371780795\n", - "2022-04-13 $29904 3 buy put 2022-05-02 339.57 330.0 $554 -2323412972088611109\n", - "2022-04-13 $29033 4 buy put 2022-04-29 339.57 340.0 $871 2794615708461709403\n", - "2022-04-13 $28764 5 buy put 2022-04-29 339.57 318.0 $269 6148989571345442864\n", - "2022-04-13 $28463 6 buy put 2022-04-29 339.57 320.0 $301 -781851124190520130\n", - "2022-04-13 $28065 7 buy put 2022-04-29 339.57 325.0 $398 -1723014561821736786\n", - "2022-04-13 $27352 8 buy put 2022-04-29 339.57 336.0 $713 8302247292831010444\n", - "2022-04-13 $26674 9 buy put 2022-04-29 339.57 335.0 $678 8019370723480394480\n", - "2022-04-13 $26123 10 buy put 2022-04-29 339.57 331.0 $551 3456581374869862972\n", - "2022-04-13 $25601 11 buy put 2022-04-29 339.57 330.0 $522 -1142972927388196451\n", - "2022-04-13 $24330 12 buy put 2022-08-19 339.57 310.0 $1271 -6348404610095813330\n", - "2022-04-13 $24041 13 buy put 2022-05-09 339.57 310.0 $289 -4256653637606821537\n", - "2022-04-13 $21772 14 buy put 2022-05-09 339.57 360.0 $2269 -3654942887809925593\n", - "2022-04-13 $21095 15 buy put 2022-05-06 339.57 330.0 $677 -7570152585690410757\n", - "2022-04-13 $20063 16 buy put 2022-05-06 339.57 340.0 $1032 3425888856053853956\n", - "2022-04-13 $18217 17 buy put 2022-07-15 339.57 338.0 $1846 -6945207627450180021\n", - "2022-04-13 $17317 18 buy put 2022-05-20 339.57 330.0 $900 -6348763717996918412\n", - "2022-04-13 $16353 19 buy put 2022-05-20 339.57 332.0 $964 4599705956836763195\n", - "2022-04-13 $15288 20 buy put 2022-05-20 339.57 335.0 $1065 -4252590220813982079\n", - "2022-04-13 $14108 21 buy put 2022-05-20 339.57 338.0 $1180 -1675711023599853960\n", - "2022-04-13 $12847 22 buy put 2022-05-20 339.57 340.0 $1261 -6170832333700746333\n", - "2022-04-13 $12094 23 buy put 2022-05-20 339.57 325.0 $753 4632276428241884965\n", - "2022-04-13 $11693 24 buy put 2022-05-20 339.57 308.0 $401 3664408514656008225\n", - "2022-04-13 $11260 25 buy put 2022-05-20 339.57 310.0 $433 -6208083015749946723\n", - "2022-04-13 $10736 26 buy put 2022-05-20 339.57 315.0 $524 8188588711172308068\n", - "2022-04-13 $10106 27 buy put 2022-05-20 339.57 320.0 $630 7604345041171723754\n", - "2022-04-13 $9140 28 buy put 2022-06-17 339.57 320.0 $966 -7382692468336492603\n", - "2022-04-13 $8404 29 buy put 2022-06-17 339.57 310.0 $736 -7995152953947060837\n", - "2022-04-14 $7571 30 buy put 2022-05-13 346.35 342.0 $833 6970523833087526620\n", - "2022-04-14 $7351 31 buy put 2022-05-02 346.35 325.0 $220 4450493587646762430\n", - "2022-04-14 $7052 32 buy put 2022-05-02 346.35 330.0 $299 -2323412972088611109\n", - "2022-04-14 $6538 33 buy put 2022-05-06 346.35 335.0 $514 356291616899525400\n", - "2022-04-14 $6138 34 buy put 2022-05-06 346.35 330.0 $400 -7570152585690410757\n", - "2022-04-14 $5900 35 buy put 2022-05-06 346.35 320.0 $238 2597108953755643758\n", - "2022-04-14 $5373 36 buy put 2022-05-20 346.35 327.0 $527 -5614765826246919239\n", - "2022-04-14 $5049 37 buy put 2022-05-20 346.35 315.0 $324 8188588711172308068\n", - "2022-04-14 $4683 38 buy put 2022-05-20 346.35 318.0 $366 4403087432354667320\n", - "2022-04-14 $4269 39 buy put 2022-05-20 346.35 321.0 $414 -4484219443507247242\n", - "2022-04-14 $3871 40 buy put 2022-05-20 346.35 320.0 $398 7604345041171723754\n", - "2022-04-14 $3729 41 buy put 2022-04-29 346.35 320.0 $142 -781851124190520130\n", - "2022-04-14 $3567 42 buy put 2022-04-29 346.35 322.0 $162 940528612117029866\n", - "2022-04-14 $3296 43 buy put 2022-04-29 346.35 330.0 $271 -1142972927388196451\n", - "2022-04-19 $2981 44 buy put 2022-05-20 338.93 308.0 $315 3664408514656008225\n", - "2022-04-19 $2826 45 buy put 2022-05-06 338.93 308.0 $155 9198447768304618377\n", - "2022-04-20 $3789 44 sell put 2022-08-19 346.13 310.0 $963 -6348404610095813330\n", - "2022-04-20 $4434 43 sell put 2022-06-17 346.13 320.0 $645 -7382692468336492603\n", - "2022-04-20 $4905 42 sell put 2022-06-17 346.13 310.0 $471 -7995152953947060837\n", - "2022-04-20 $6308 41 sell put 2022-07-15 346.13 338.0 $1403 -6945207627450180021\n", - "2022-04-20 $6379 40 sell put 2022-04-29 346.13 318.0 $71 6148989571345442864\n", - "2022-04-20 $6945 39 sell put 2022-04-29 346.13 345.0 $566 1521569277613841470\n", - "2022-04-20 $7551 38 sell put 2022-04-29 346.13 346.0 $606 4950007312371780795\n", - "2022-04-20 $7947 37 sell put 2022-04-29 346.13 340.0 $396 2794615708461709403\n", - "2022-04-20 $8030 36 sell put 2022-04-29 346.13 320.0 $83 -781851124190520130\n", - "2022-04-20 $8113 36 sell put 2022-04-29 346.13 320.0 $83 -781851124190520130\n", - "2022-04-20 $8210 34 sell put 2022-04-29 346.13 322.0 $97 940528612117029866\n", - "2022-04-20 $8333 33 sell put 2022-04-29 346.13 325.0 $123 -1723014561821736786\n", - "2022-04-20 $8532 32 sell put 2022-04-29 346.13 331.0 $199 3456581374869862972\n", - "2022-04-20 $8804 31 sell put 2022-04-29 346.13 335.0 $272 8019370723480394480\n", - "2022-04-20 $9098 30 sell put 2022-04-29 346.13 336.0 $294 8302247292831010444\n", - "2022-04-20 $9282 29 sell put 2022-04-29 346.13 330.0 $184 -1142972927388196451\n", - "2022-04-20 $9466 29 sell put 2022-04-29 346.13 330.0 $184 -1142972927388196451\n", - "2022-04-20 $9613 27 sell put 2022-05-02 346.13 325.0 $147 4450493587646762430\n", - "2022-04-20 $9826 26 sell put 2022-05-02 346.13 330.0 $213 -2323412972088611109\n", - "2022-04-20 $10039 26 sell put 2022-05-02 346.13 330.0 $213 -2323412972088611109\n", - "2022-04-20 $10382 24 sell put 2022-05-20 346.13 320.0 $343 7604345041171723754\n", - "2022-04-20 $10725 24 sell put 2022-05-20 346.13 320.0 $343 7604345041171723754\n", - "2022-04-20 $11084 22 sell put 2022-05-20 346.13 321.0 $359 -4484219443507247242\n", - "2022-04-20 $11511 21 sell put 2022-05-20 346.13 325.0 $427 4632276428241884965\n", - "2022-04-20 $11978 20 sell put 2022-05-20 346.13 327.0 $467 -5614765826246919239\n", - "2022-04-20 $12508 19 sell put 2022-05-20 346.13 330.0 $530 -6348763717996918412\n", - "2022-04-20 $13085 18 sell put 2022-05-20 346.13 332.0 $577 4599705956836763195\n", - "2022-04-20 $13738 17 sell put 2022-05-20 346.13 335.0 $653 -4252590220813982079\n", - "2022-04-20 $14476 16 sell put 2022-05-20 346.13 338.0 $738 -1675711023599853960\n", - "2022-04-20 $15277 15 sell put 2022-05-20 346.13 340.0 $801 -6170832333700746333\n", - "2022-04-20 $15591 14 sell put 2022-05-20 346.13 318.0 $314 4403087432354667320\n", - "2022-04-20 $15865 13 sell put 2022-05-20 346.13 315.0 $274 8188588711172308068\n", - "2022-04-20 $16139 13 sell put 2022-05-20 346.13 315.0 $274 8188588711172308068\n", - "2022-04-20 $16339 11 sell put 2022-05-20 346.13 308.0 $200 3664408514656008225\n", - "2022-04-20 $16539 11 sell put 2022-05-20 346.13 308.0 $200 3664408514656008225\n", - "2022-04-20 $16758 9 sell put 2022-05-20 346.13 310.0 $219 -6208083015749946723\n", - "2022-04-20 $16867 8 sell put 2022-05-09 346.13 310.0 $109 -4256653637606821537\n", - "2022-04-20 $17434 7 sell put 2022-05-06 346.13 340.0 $567 3425888856053853956\n", - "2022-04-20 $17610 6 sell put 2022-05-06 346.13 320.0 $176 2597108953755643758\n", - "2022-04-20 $17932 5 sell put 2022-05-06 346.13 330.0 $322 -7570152585690410757\n", - "2022-04-20 $18254 5 sell put 2022-05-06 346.13 330.0 $322 -7570152585690410757\n", - "2022-04-20 $18683 3 sell put 2022-05-06 346.13 335.0 $429 356291616899525400\n", - "2022-04-20 $18768 2 sell put 2022-05-06 346.13 308.0 $85 9198447768304618377\n", - "2022-04-20 $19525 1 sell put 2022-05-13 346.13 342.0 $757 6970523833087526620\n", - "2022-04-20 $21128 0 sell put 2022-05-09 346.13 360.0 $1603 -3654942887809925593\n", - "2022-04-21 $19785 1 buy put 2022-08-19 341.05 320.0 $1343 3327430801855576792\n", - "2022-04-21 $18336 2 buy put 2022-07-15 341.05 334.0 $1449 6641648924557412490\n", - "2022-04-21 $16661 3 buy put 2022-07-15 341.05 340.0 $1675 -2100329482340686054\n", - "2022-04-21 $15128 4 buy put 2022-09-16 341.05 320.0 $1533 -443037133738604341\n", - "2022-04-21 $14459 5 buy put 2022-06-17 341.05 316.0 $669 4741024536439286566\n", - "2022-04-21 $13769 6 buy put 2022-06-17 341.05 317.0 $690 1485139087406504227\n", - "2022-04-21 $13014 7 buy put 2022-06-17 341.05 320.0 $755 -7382692468336492603\n", - "2022-04-21 $12236 8 buy put 2022-06-17 341.05 321.0 $778 7625798888360539641\n", - "2022-04-21 $11211 9 buy put 2022-06-17 341.05 330.0 $1025 -4875200711904436109\n", - "2022-04-21 $10130 10 buy put 2022-06-17 341.05 332.0 $1081 6230783928557536746\n", - "2022-04-21 $9781 11 buy put 2022-05-27 341.05 310.0 $349 1512849263356611234\n", - "2022-04-21 $9531 12 buy put 2022-05-20 341.05 308.0 $250 3664408514656008225\n", - "2022-04-21 $9256 13 buy put 2022-05-20 341.05 310.0 $275 -6208083015749946723\n", - "2022-04-21 $8914 14 buy put 2022-05-20 341.05 315.0 $342 8188588711172308068\n", - "2022-04-21 $8486 15 buy put 2022-05-20 341.05 320.0 $428 7604345041171723754\n", - "2022-04-21 $8020 16 buy put 2022-05-20 341.05 322.0 $466 5231965535898752971\n", - "2022-04-21 $7490 17 buy put 2022-05-20 341.05 325.0 $530 4632276428241884965\n", - "2022-04-21 $6938 18 buy put 2022-05-20 341.05 326.0 $552 5009231107124464246\n", - "2022-04-21 $6281 19 buy put 2022-05-20 341.05 330.0 $657 -6348763717996918412\n", - "2022-04-21 $6019 20 buy put 2022-05-09 341.05 320.0 $262 3483976205983656095\n", - "2022-04-21 $5833 21 buy put 2022-05-06 341.05 316.0 $186 4854500569380526241\n", - "2022-04-21 $5595 22 buy put 2022-05-06 341.05 320.0 $238 2597108953755643758\n", - "2022-04-21 $5209 23 buy put 2022-05-06 341.05 328.0 $386 -6487929303383387224\n", - "2022-04-21 $4776 24 buy put 2022-05-06 341.05 330.0 $433 -7570152585690410757\n", - "2022-04-21 $4386 25 buy put 2022-05-11 341.05 325.0 $390 -5522846811127994887\n", - "2022-04-21 $4050 26 buy put 2022-05-13 341.05 320.0 $336 4758461911781433539\n", - "2022-04-22 $3887 27 buy put 2022-05-06 334.24 305.0 $163 -2216543606978072084\n", - "2022-04-22 $3590 28 buy put 2022-05-06 334.24 315.0 $297 -2449625042891321398\n", - "2022-04-22 $3299 29 buy put 2022-05-20 334.24 302.0 $291 -9085809589166044686\n", - "2022-04-22 $2982 30 buy put 2022-05-20 334.24 304.0 $317 -8635219795623697579\n", - "2022-04-28 $5295 29 sell put 2022-08-19 316.71 320.0 $2313 3327430801855576792\n", - "2022-04-28 $7977 28 sell put 2022-07-15 316.71 334.0 $2682 6641648924557412490\n", - "2022-04-28 $11034 27 sell put 2022-07-15 316.71 340.0 $3057 -2100329482340686054\n", - "2022-04-28 $13545 26 sell put 2022-09-16 316.71 320.0 $2511 -443037133738604341\n", - "2022-04-28 $15078 25 sell put 2022-06-17 316.71 316.0 $1533 4741024536439286566\n", - "2022-04-28 $16652 24 sell put 2022-06-17 316.71 317.0 $1574 1485139087406504227\n", - "2022-04-28 $18367 23 sell put 2022-06-17 316.71 320.0 $1715 -7382692468336492603\n", - "2022-04-28 $20112 22 sell put 2022-06-17 316.71 321.0 $1745 7625798888360539641\n", - "2022-04-28 $22287 21 sell put 2022-06-17 316.71 330.0 $2175 -4875200711904436109\n", - "2022-04-28 $24579 20 sell put 2022-06-17 316.71 332.0 $2292 6230783928557536746\n", - "2022-04-28 $26005 19 sell put 2022-05-06 316.71 328.0 $1426 -6487929303383387224\n", - "2022-04-28 $27584 18 sell put 2022-05-06 316.71 330.0 $1579 -7570152585690410757\n", - "2022-04-28 $28011 17 sell put 2022-05-06 316.71 305.0 $427 -2216543606978072084\n", - "2022-04-28 $28764 16 sell put 2022-05-06 316.71 315.0 $753 -2449625042891321398\n", - "2022-04-28 $29558 15 sell put 2022-05-06 316.71 316.0 $794 4854500569380526241\n", - "2022-04-28 $30531 14 sell put 2022-05-06 316.71 320.0 $973 2597108953755643758\n", - "2022-04-28 $31556 13 sell put 2022-05-09 316.71 320.0 $1025 3483976205983656095\n", - "2022-04-28 $33085 12 sell put 2022-05-20 316.71 325.0 $1529 4632276428241884965\n", - "2022-04-28 $34669 11 sell put 2022-05-20 316.71 326.0 $1584 5009231107124464246\n", - "2022-04-28 $36472 10 sell put 2022-05-20 316.71 330.0 $1803 -6348763717996918412\n", - "2022-04-28 $37493 9 sell put 2022-05-27 316.71 310.0 $1021 1512849263356611234\n", - "2022-04-28 $38877 8 sell put 2022-05-20 316.71 322.0 $1384 5231965535898752971\n", - "2022-04-28 $40168 7 sell put 2022-05-20 316.71 320.0 $1291 7604345041171723754\n", - "2022-04-28 $41520 6 sell put 2022-05-11 316.71 325.0 $1352 -5522846811127994887\n", - "2022-04-28 $42679 5 sell put 2022-05-13 316.71 320.0 $1159 4758461911781433539\n", - "2022-04-28 $43344 4 sell put 2022-05-20 316.71 302.0 $665 -9085809589166044686\n", - "2022-04-28 $44062 3 sell put 2022-05-20 316.71 304.0 $718 -8635219795623697579\n", - "2022-04-28 $44902 2 sell put 2022-05-20 316.71 308.0 $840 3664408514656008225\n", - "2022-04-28 $45806 1 sell put 2022-05-20 316.71 310.0 $904 -6208083015749946723\n", - "2022-04-28 $46892 0 sell put 2022-05-20 316.71 315.0 $1086 8188588711172308068\n", - "2022-04-29 $44742 1 buy put 2022-08-19 327.93 328.0 $2150 4840744589099737468\n", - "2022-04-29 $43806 2 buy put 2022-07-15 327.93 300.0 $936 -6640660302745424404\n", - "2022-04-29 $42395 3 buy put 2022-09-16 327.93 300.0 $1411 -2768573897644964834\n", - "2022-04-29 $40357 4 buy put 2022-09-16 327.93 320.0 $2038 -443037133738604341\n", - "2022-04-29 $39683 5 buy put 2022-06-17 327.93 300.0 $674 3298914275002640611\n", - "2022-04-29 $38897 6 buy put 2022-06-17 327.93 305.0 $786 2271233821220428952\n", - "2022-04-29 $37984 7 buy put 2022-06-17 327.93 310.0 $913 -7995152953947060837\n", - "2022-04-29 $36935 8 buy put 2022-06-17 327.93 315.0 $1049 -2199954203707963281\n", - "2022-04-29 $35728 9 buy put 2022-06-17 327.93 320.0 $1207 -7382692468336492603\n", - "2022-04-29 $34408 10 buy put 2022-06-17 327.93 323.0 $1320 1895113278386750334\n", - "2022-04-29 $33014 11 buy put 2022-06-17 327.93 325.0 $1394 -4207820877303102381\n", - "2022-04-29 $31097 12 buy put 2022-06-17 327.93 337.0 $1917 -1469956869000316390\n", - "2022-04-29 $30044 13 buy put 2022-06-30 327.93 310.0 $1053 3062547512422529214\n", - "2022-04-29 $27143 14 buy put 2023-03-17 327.93 320.0 $2901 7689030315263285246\n", - "2022-04-29 $25252 15 buy put 2022-12-16 327.93 300.0 $1891 3114743356437295920\n", - "2022-04-29 $23252 16 buy put 2023-01-20 327.93 300.0 $2000 -1693630369612211045\n", - "2022-04-29 $22264 17 buy put 2022-05-13 327.93 329.0 $988 5375523734547250996\n", - "2022-04-29 $21613 18 buy put 2022-05-13 327.93 320.0 $651 4758461911781433539\n", - "2022-04-29 $21373 19 buy put 2022-05-13 327.93 300.0 $240 -8942448801414594489\n", - "2022-04-29 $20686 20 buy put 2022-06-01 327.93 310.0 $687 8752293448512893549\n", - "2022-04-29 $19771 21 buy put 2022-05-27 327.93 320.0 $915 -4331481220757006572\n", - "2022-04-29 $18833 22 buy put 2022-05-27 327.93 321.0 $938 3622709217154013916\n", - "2022-04-29 $18375 23 buy put 2022-05-31 327.93 300.0 $458 5336524204974574739\n", - "2022-04-29 $17430 24 buy put 2022-05-31 327.93 320.0 $945 -9135538444760295700\n", - "2022-04-29 $16568 25 buy put 2022-05-16 327.93 325.0 $862 -1013024611909740098\n", - "2022-04-29 $15252 26 buy put 2022-05-16 327.93 335.0 $1316 -1417546648981570496\n", - "2022-04-29 $14526 27 buy put 2022-05-20 327.93 318.0 $726 4403087432354667320\n", - "2022-04-29 $13733 28 buy put 2022-05-20 327.93 320.0 $793 7604345041171723754\n", - "2022-04-29 $12883 29 buy put 2022-05-20 327.93 322.0 $850 5231965535898752971\n", - "2022-04-29 $11957 30 buy put 2022-05-20 327.93 324.0 $926 -5973128765799674965\n", - "2022-04-29 $10996 31 buy put 2022-05-20 327.93 325.0 $961 4632276428241884965\n", - "2022-04-29 $10353 32 buy put 2022-05-20 327.93 315.0 $643 8188588711172308068\n", - "2022-04-29 $10013 33 buy put 2022-05-20 327.93 300.0 $340 9212281890229331433\n", - "2022-04-29 $9643 34 buy put 2022-05-20 327.93 302.0 $370 -9085809589166044686\n", - "2022-04-29 $9218 35 buy put 2022-05-20 327.93 305.0 $425 1731354117493424541\n", - "2022-04-29 $8734 36 buy put 2022-05-20 327.93 308.0 $484 3664408514656008225\n", - "2022-04-29 $8207 37 buy put 2022-05-20 327.93 310.0 $527 -6208083015749946723\n", - "2022-05-03 $10769 36 sell put 2022-08-19 318.47 328.0 $2562 4840744589099737468\n", - "2022-05-03 $11940 35 sell put 2022-07-15 318.47 300.0 $1171 -6640660302745424404\n", - "2022-05-03 $13610 34 sell put 2022-09-16 318.47 300.0 $1670 -2768573897644964834\n", - "2022-05-03 $16015 33 sell put 2022-09-16 318.47 320.0 $2405 -443037133738604341\n", - "2022-05-03 $16885 32 sell put 2022-06-17 318.47 300.0 $870 3298914275002640611\n", - "2022-05-03 $17899 31 sell put 2022-06-17 318.47 305.0 $1014 2271233821220428952\n", - "2022-05-03 $19074 30 sell put 2022-06-17 318.47 310.0 $1175 -7995152953947060837\n", - "2022-05-03 $20432 29 sell put 2022-06-17 318.47 315.0 $1358 -2199954203707963281\n", - "2022-05-03 $21993 28 sell put 2022-06-17 318.47 320.0 $1561 -7382692468336492603\n", - "2022-05-03 $23686 27 sell put 2022-06-17 318.47 323.0 $1693 1895113278386750334\n", - "2022-05-03 $25472 26 sell put 2022-06-17 318.47 325.0 $1786 -4207820877303102381\n", - "2022-05-03 $27908 25 sell put 2022-06-17 318.47 337.0 $2436 -1469956869000316390\n", - "2022-05-03 $29241 24 sell put 2022-06-30 318.47 310.0 $1333 3062547512422529214\n", - "2022-05-03 $32444 23 sell put 2023-03-17 318.47 320.0 $3203 7689030315263285246\n", - "2022-05-03 $34595 22 sell put 2022-12-16 318.47 300.0 $2151 3114743356437295920\n", - "2022-05-03 $36857 21 sell put 2023-01-20 318.47 300.0 $2262 -1693630369612211045\n", - "2022-05-03 $38281 20 sell put 2022-05-13 318.47 329.0 $1424 5375523734547250996\n", - "2022-05-03 $39217 19 sell put 2022-05-13 318.47 320.0 $936 4758461911781433539\n", - "2022-05-03 $39523 18 sell put 2022-05-13 318.47 300.0 $306 -8942448801414594489\n", - "2022-05-03 $40759 17 sell put 2022-05-27 318.47 320.0 $1236 -4331481220757006572\n", - "2022-05-03 $42039 16 sell put 2022-05-27 318.47 321.0 $1280 3622709217154013916\n", - "2022-05-03 $42639 15 sell put 2022-05-31 318.47 300.0 $600 5336524204974574739\n", - "2022-05-03 $43909 14 sell put 2022-05-31 318.47 320.0 $1270 -9135538444760295700\n", - "2022-05-03 $44816 13 sell put 2022-06-01 318.47 310.0 $907 8752293448512893549\n", - "2022-05-03 $46041 12 sell put 2022-05-16 318.47 325.0 $1225 -1013024611909740098\n", - "2022-05-03 $47908 11 sell put 2022-05-16 318.47 335.0 $1867 -1417546648981570496\n", - "2022-05-03 $48365 10 sell put 2022-05-20 318.47 300.0 $457 9212281890229331433\n", - "2022-05-03 $48868 9 sell put 2022-05-20 318.47 302.0 $503 -9085809589166044686\n", - "2022-05-03 $49447 8 sell put 2022-05-20 318.47 305.0 $579 1731354117493424541\n", - "2022-05-03 $50110 7 sell put 2022-05-20 318.47 308.0 $663 3664408514656008225\n", - "2022-05-03 $50835 6 sell put 2022-05-20 318.47 310.0 $725 -6208083015749946723\n", - "2022-05-03 $51735 5 sell put 2022-05-20 318.47 315.0 $900 8188588711172308068\n", - "2022-05-03 $52839 4 sell put 2022-05-20 318.47 320.0 $1104 7604345041171723754\n", - "2022-05-03 $54032 3 sell put 2022-05-20 318.47 322.0 $1193 5231965535898752971\n", - "2022-05-03 $55322 2 sell put 2022-05-20 318.47 324.0 $1290 -5973128765799674965\n", - "2022-05-03 $56339 1 sell put 2022-05-20 318.47 318.0 $1017 4403087432354667320\n", - "2022-05-03 $57680 0 sell put 2022-05-20 318.47 325.0 $1341 4632276428241884965\n", - "2022-05-05 $56642 1 buy put 2022-08-19 329.75 300.0 $1038 -4000664681583761341\n", - "2022-05-05 $55025 2 buy put 2022-08-19 329.75 320.0 $1617 3327430801855576792\n", - "2022-05-05 $53028 3 buy put 2022-08-19 329.75 330.0 $1997 -3463139482357879914\n", - "2022-05-05 $52281 4 buy put 2022-07-15 329.75 300.0 $747 -6640660302745424404\n", - "2022-05-05 $51151 5 buy put 2022-07-15 329.75 315.0 $1130 -8725315886292853147\n", - "2022-05-05 $49393 6 buy put 2022-09-16 329.75 318.0 $1758 3102611555938266338\n", - "2022-05-05 $47418 7 buy put 2022-09-16 329.75 324.0 $1975 -4972147839656966202\n", - "2022-05-05 $46609 8 buy put 2022-06-17 329.75 315.0 $809 -2199954203707963281\n", - "2022-05-05 $45651 9 buy put 2022-06-17 329.75 320.0 $958 -7382692468336492603\n", - "2022-05-05 $44523 10 buy put 2022-06-17 329.75 325.0 $1128 -4207820877303102381\n", - "2022-05-05 $43795 11 buy put 2022-06-17 329.75 312.0 $728 3231532435871570780\n", - "2022-05-05 $43116 12 buy put 2022-06-17 329.75 310.0 $679 -7995152953947060837\n", - "2022-05-05 $42484 13 buy put 2022-06-17 329.75 308.0 $632 -3799107832749728912\n", - "2022-05-05 $42014 14 buy put 2022-06-17 329.75 300.0 $470 3298914275002640611\n", - "2022-05-05 $41508 15 buy put 2022-06-17 329.75 302.0 $506 4064587848415991326\n", - "2022-05-05 $40942 16 buy put 2022-06-17 329.75 305.0 $566 2271233821220428952\n", - "2022-05-05 $40337 17 buy put 2022-06-30 329.75 300.0 $605 1287695316669559903\n", - "2022-05-05 $37695 18 buy put 2022-12-16 329.75 327.0 $2642 5030055236048296159\n", - "2022-05-05 $37374 19 buy put 2022-05-31 329.75 305.0 $321 -5602477040442073018\n", - "2022-05-05 $36710 20 buy put 2022-05-31 329.75 320.0 $664 -9135538444760295700\n", - "2022-05-05 $36132 21 buy put 2022-05-27 329.75 318.0 $578 5035662175262948719\n", - "2022-05-05 $35525 22 buy put 2022-05-27 329.75 319.0 $607 -5644211289558111431\n", - "2022-05-05 $34791 23 buy put 2022-06-03 329.75 320.0 $734 1817515508633938322\n", - "2022-05-05 $34651 24 buy put 2022-05-20 329.75 300.0 $140 9212281890229331433\n", - "2022-05-05 $34501 25 buy put 2022-05-20 329.75 301.0 $150 -7798075191466767925\n", - "2022-05-05 $34308 26 buy put 2022-05-20 329.75 305.0 $193 1731354117493424541\n", - "2022-05-05 $34102 27 buy put 2022-05-20 329.75 306.0 $206 -173159408642189056\n", - "2022-05-05 $33881 28 buy put 2022-05-20 329.75 307.0 $221 -8303249880855932097\n", - "2022-05-05 $33614 29 buy put 2022-05-20 329.75 310.0 $267 -6208083015749946723\n", - "2022-05-05 $33482 30 buy put 2022-05-20 329.75 299.0 $132 -9099056635683808398\n", - "2022-05-05 $33195 31 buy put 2022-05-20 329.75 311.0 $287 -7555684231815355295\n", - "2022-05-05 $32850 32 buy put 2022-05-20 329.75 314.0 $345 -8160597498209779544\n", - "2022-05-05 $32676 33 buy put 2022-05-25 329.75 298.0 $174 -5469739902584662002\n", - "2022-05-05 $32417 34 buy put 2022-05-25 329.75 305.0 $259 -7006841573290786835\n", - "2022-05-05 $32092 35 buy put 2022-05-20 329.75 313.0 $325 4680090606077095782\n", - "2022-05-05 $30684 36 buy put 2022-05-20 329.75 340.0 $1408 -6170832333700746333\n", - "2022-05-05 $30317 37 buy put 2022-05-20 329.75 315.0 $367 8188588711172308068\n", - "2022-05-05 $29822 38 buy put 2022-05-20 329.75 320.0 $495 7604345041171723754\n", - "2022-05-05 $29168 39 buy put 2022-05-20 329.75 325.0 $654 4632276428241884965\n", - "2022-05-05 $28360 40 buy put 2022-05-20 329.75 329.0 $808 997801338479364167\n", - "2022-05-05 $27509 41 buy put 2022-05-20 329.75 330.0 $851 -6348763717996918412\n", - "2022-05-05 $26415 42 buy put 2022-05-20 329.75 335.0 $1094 -4252590220813982079\n", - "2022-05-05 $25974 43 buy put 2022-05-20 329.75 318.0 $441 4403087432354667320\n", - "2022-05-05 $25584 44 buy put 2022-05-20 329.75 316.0 $390 -7380285396993946341\n", - "2022-05-06 $23748 45 buy put 2022-09-16 313.58 300.0 $1836 -2768573897644964834\n", - "2022-05-06 $21688 46 buy put 2022-06-17 313.58 325.0 $2060 -4207820877303102381\n", - "2022-05-06 $19876 47 buy put 2022-06-17 313.58 320.0 $1812 -7382692468336492603\n", - "2022-05-06 $18209 48 buy put 2022-06-17 313.58 317.0 $1667 1485139087406504227\n", - "2022-05-06 $17489 49 buy put 2022-06-17 313.58 290.0 $720 941682889195052663\n", - "2022-05-06 $16662 50 buy put 2022-06-17 313.58 295.0 $827 6685428436651132457\n", - "2022-05-06 $15680 51 buy put 2022-06-17 313.58 300.0 $982 3298914275002640611\n", - "2022-05-06 $14512 52 buy put 2022-06-17 313.58 305.0 $1168 2271233821220428952\n", - "2022-05-06 $13179 53 buy put 2022-06-17 313.58 310.0 $1333 -7995152953947060837\n", - "2022-05-06 $11873 54 buy put 2022-07-15 313.58 300.0 $1306 -6640660302745424404\n", - "2022-05-06 $10729 55 buy put 2022-05-31 313.58 312.0 $1144 3488094748439422954\n", - "2022-05-06 $9758 56 buy put 2022-05-31 313.58 308.0 $971 -1220858771366300243\n", - "2022-05-06 $8838 57 buy put 2022-05-20 313.58 312.0 $920 -7710721341706648536\n", - "2022-05-06 $8569 58 buy put 2022-05-20 313.58 288.0 $269 -1747435288356334321\n", - "2022-05-06 $8282 59 buy put 2022-05-20 313.58 290.0 $287 1440964835485837222\n", - "2022-05-06 $7898 60 buy put 2022-05-20 313.58 295.0 $384 -6224704891009404245\n", - "2022-05-06 $7396 61 buy put 2022-05-20 313.58 300.0 $502 9212281890229331433\n", - "2022-05-06 $6753 62 buy put 2022-05-20 313.58 304.0 $643 -8635219795623697579\n", - "2022-05-06 $6097 63 buy put 2022-05-20 313.58 305.0 $656 1731354117493424541\n", - "2022-05-06 $5601 64 buy put 2022-05-25 313.58 296.0 $496 -9166015538579872836\n", - "2022-05-06 $5136 65 buy put 2022-05-25 313.58 294.0 $465 -6243360165998263437\n", - "2022-05-10 $4804 66 buy put 2022-05-31 297.24 270.0 $332 -4379204106688630432\n", - "2022-05-10 $4377 67 buy put 2022-05-31 297.24 275.0 $427 -1071804319546151580\n", - "2022-05-11 $4094 68 buy put 2022-05-27 300.86 275.0 $283 7547763241291521152\n", - "2022-05-11 $3732 69 buy put 2022-05-25 300.86 282.0 $362 7343419832636757320\n", - "2022-05-13 $4361 68 sell put 2022-05-20 291.21 288.0 $629 -1747435288356334321\n", - "2022-05-13 $5075 67 sell put 2022-05-20 291.21 290.0 $714 1440964835485837222\n", - "2022-05-13 $6038 66 sell put 2022-05-20 291.21 295.0 $963 -6224704891009404245\n", - "2022-05-13 $9421 65 sell put 2022-05-20 291.21 325.0 $3383 4632276428241884965\n", - "2022-05-13 $13196 64 sell put 2022-05-20 291.21 329.0 $3775 997801338479364167\n", - "2022-05-13 $17071 63 sell put 2022-05-20 291.21 330.0 $3875 -6348763717996918412\n", - "2022-05-13 $21440 62 sell put 2022-05-20 291.21 335.0 $4369 -4252590220813982079\n", - "2022-05-13 $24347 61 sell put 2022-05-20 291.21 320.0 $2907 7604345041171723754\n", - "2022-05-13 $27068 60 sell put 2022-05-20 291.21 318.0 $2721 4403087432354667320\n", - "2022-05-13 $28267 59 sell put 2022-05-20 291.21 299.0 $1199 -9099056635683808398\n", - "2022-05-13 $29530 58 sell put 2022-05-20 291.21 300.0 $1263 9212281890229331433\n", - "2022-05-13 $30793 58 sell put 2022-05-20 291.21 300.0 $1263 9212281890229331433\n", - "2022-05-13 $32122 56 sell put 2022-05-20 291.21 301.0 $1329 -7798075191466767925\n", - "2022-05-13 $33661 55 sell put 2022-05-20 291.21 304.0 $1539 -8635219795623697579\n", - "2022-05-13 $35275 54 sell put 2022-05-20 291.21 305.0 $1614 1731354117493424541\n", - "2022-05-13 $36889 54 sell put 2022-05-20 291.21 305.0 $1614 1731354117493424541\n", - "2022-05-13 $38579 52 sell put 2022-05-20 291.21 306.0 $1690 -173159408642189056\n", - "2022-05-13 $40340 51 sell put 2022-05-20 291.21 307.0 $1761 -8303249880855932097\n", - "2022-05-13 $42348 50 sell put 2022-05-20 291.21 310.0 $2008 -6208083015749946723\n", - "2022-05-13 $44440 49 sell put 2022-05-20 291.21 311.0 $2092 -7555684231815355295\n", - "2022-05-13 $46621 48 sell put 2022-05-20 291.21 312.0 $2181 -7710721341706648536\n", - "2022-05-13 $48887 47 sell put 2022-05-20 291.21 313.0 $2266 4680090606077095782\n", - "2022-05-13 $51243 46 sell put 2022-05-20 291.21 314.0 $2356 -8160597498209779544\n", - "2022-05-13 $53687 45 sell put 2022-05-20 291.21 315.0 $2444 8188588711172308068\n", - "2022-05-13 $56222 44 sell put 2022-05-20 291.21 316.0 $2535 -7380285396993946341\n", - "2022-05-13 $61088 43 sell put 2022-05-20 291.21 340.0 $4866 -6170832333700746333\n", - "2022-05-13 $65760 42 sell put 2022-12-16 291.21 327.0 $4672 5030055236048296159\n", - "2022-05-13 $68249 41 sell put 2022-08-19 291.21 300.0 $2489 -4000664681583761341\n", - "2022-05-13 $71877 40 sell put 2022-08-19 291.21 320.0 $3628 3327430801855576792\n", - "2022-05-13 $76222 39 sell put 2022-08-19 291.21 330.0 $4345 -3463139482357879914\n", - "2022-05-13 $78914 38 sell put 2022-09-16 291.21 300.0 $2692 -2768573897644964834\n", - "2022-05-13 $82592 37 sell put 2022-09-16 291.21 318.0 $3678 3102611555938266338\n", - "2022-05-13 $86660 36 sell put 2022-09-16 291.21 324.0 $4068 -4972147839656966202\n", - "2022-05-13 $89702 35 sell put 2022-07-15 291.21 315.0 $3042 -8725315886292853147\n", - "2022-05-13 $92714 34 sell put 2022-06-03 291.21 320.0 $3012 1817515508633938322\n", - "2022-05-13 $93143 33 sell put 2022-05-27 291.21 275.0 $429 7547763241291521152\n", - "2022-05-13 $95931 32 sell put 2022-05-27 291.21 318.0 $2788 5035662175262948719\n", - "2022-05-13 $96986 31 sell put 2022-05-25 291.21 294.0 $1055 -6243360165998263437\n", - "2022-05-13 $98147 30 sell put 2022-05-25 291.21 296.0 $1161 -9166015538579872836\n", - "2022-05-13 $99421 29 sell put 2022-05-25 291.21 298.0 $1274 -5469739902584662002\n", - "2022-05-13 $101146 28 sell put 2022-05-25 291.21 305.0 $1725 -7006841573290786835\n", - "2022-05-13 $101702 27 sell put 2022-05-25 291.21 282.0 $556 7343419832636757320\n", - "2022-05-13 $104584 26 sell put 2022-05-27 291.21 319.0 $2882 -5644211289558111431\n", - "2022-05-13 $106397 25 sell put 2022-05-31 291.21 305.0 $1813 -5602477040442073018\n", - "2022-05-13 $108418 24 sell put 2022-05-31 291.21 308.0 $2021 -1220858771366300243\n", - "2022-05-13 $108777 23 sell put 2022-05-31 291.21 270.0 $359 -4379204106688630432\n", - "2022-05-13 $109248 22 sell put 2022-05-31 291.21 275.0 $471 -1071804319546151580\n", - "2022-05-13 $111568 21 sell put 2022-05-31 291.21 312.0 $2320 3488094748439422954\n", - "2022-05-13 $114544 20 sell put 2022-05-31 291.21 320.0 $2976 -9135538444760295700\n", - "2022-05-13 $116534 19 sell put 2022-06-30 291.21 300.0 $1990 1287695316669559903\n", - "2022-05-13 $118698 18 sell put 2022-07-15 291.21 300.0 $2164 -6640660302745424404\n", - "2022-05-13 $120862 18 sell put 2022-07-15 291.21 300.0 $2164 -6640660302745424404\n", - "2022-05-13 $123786 16 sell put 2022-06-17 291.21 317.0 $2924 1485139087406504227\n", - "2022-05-13 $126937 15 sell put 2022-06-17 291.21 320.0 $3151 -7382692468336492603\n", - "2022-05-13 $130088 15 sell put 2022-06-17 291.21 320.0 $3151 -7382692468336492603\n", - "2022-05-13 $133640 13 sell put 2022-06-17 291.21 325.0 $3552 -4207820877303102381\n", - "2022-05-13 $137192 13 sell put 2022-06-17 291.21 325.0 $3552 -4207820877303102381\n", - "2022-05-13 $139968 11 sell put 2022-06-17 291.21 315.0 $2776 -2199954203707963281\n", - "2022-05-13 $142530 10 sell put 2022-06-17 291.21 312.0 $2562 3231532435871570780\n", - "2022-05-13 $143877 9 sell put 2022-06-17 291.21 290.0 $1347 941682889195052663\n", - "2022-05-13 $145454 8 sell put 2022-06-17 291.21 295.0 $1577 6685428436651132457\n", - "2022-05-13 $147282 7 sell put 2022-06-17 291.21 300.0 $1828 3298914275002640611\n", - "2022-05-13 $149110 7 sell put 2022-06-17 291.21 300.0 $1828 3298914275002640611\n", - "2022-05-13 $151045 5 sell put 2022-06-17 291.21 302.0 $1935 4064587848415991326\n", - "2022-05-13 $153156 4 sell put 2022-06-17 291.21 305.0 $2111 2271233821220428952\n", - "2022-05-13 $155267 4 sell put 2022-06-17 291.21 305.0 $2111 2271233821220428952\n", - "2022-05-13 $157563 2 sell put 2022-06-17 291.21 308.0 $2296 -3799107832749728912\n", - "2022-05-13 $159994 1 sell put 2022-06-17 291.21 310.0 $2431 -7995152953947060837\n", - "2022-05-13 $162425 1 sell put 2022-06-17 291.21 310.0 $2431 -7995152953947060837\n", - "2022-05-26 $161668 1 buy call 2022-08-19 291.3 315.0 $757 2950120667245161875\n", - "2022-05-26 $161065 2 buy call 2022-08-19 291.3 320.0 $603 3327430801855576792\n", - "2022-05-26 $158793 3 buy call 2022-09-30 291.3 290.0 $2272 940814211358814899\n", - "2022-05-26 $156904 4 buy call 2022-09-16 291.3 295.0 $1889 -5955532359810628734\n", - "2022-05-26 $155274 5 buy call 2022-09-16 291.3 300.0 $1630 -2768573897644964834\n", - "2022-05-26 $153106 6 buy call 2022-09-16 291.3 290.0 $2168 9164741607051690108\n", - "2022-05-26 $152923 7 buy call 2022-06-29 291.3 320.0 $183 7492447327134762532\n", - "2022-05-26 $152522 8 buy call 2022-06-30 291.3 310.0 $401 3062547512422529214\n", - "2022-05-26 $150425 9 buy call 2022-07-15 291.3 280.0 $2097 -3893523216024257735\n", - "2022-05-26 $148654 10 buy call 2022-07-15 291.3 285.0 $1771 8760749329879246662\n", - "2022-05-26 $146944 11 buy call 2022-07-15 291.3 286.0 $1710 -1841225522552565818\n", - "2022-05-26 $145355 12 buy call 2022-07-15 291.3 288.0 $1589 3297775457016562968\n", - "2022-05-26 $143885 13 buy call 2022-07-15 291.3 290.0 $1470 -1368813715353568249\n", - "2022-05-26 $142738 14 buy call 2022-07-15 291.3 296.0 $1147 114757510505163275\n", - "2022-05-26 $141690 15 buy call 2022-07-15 291.3 298.0 $1048 1850397861527855332\n", - "2022-05-26 $140735 16 buy call 2022-07-15 291.3 300.0 $955 -6640660302745424404\n", - "2022-05-26 $139868 17 buy call 2022-07-15 291.3 302.0 $867 -6244973182994439092\n", - "2022-05-26 $139085 18 buy call 2022-07-15 291.3 304.0 $783 -8740134190653291494\n", - "2022-05-26 $138341 19 buy call 2022-07-15 291.3 305.0 $744 -295608952439515155\n", - "2022-05-26 $137635 20 buy call 2022-07-15 291.3 306.0 $706 1154041031202858326\n", - "2022-05-26 $137068 21 buy call 2022-07-15 291.3 310.0 $567 -3635544402624695372\n", - "2022-05-26 $136644 22 buy call 2022-07-15 291.3 315.0 $424 -8725315886292853147\n", - "2022-05-26 $136245 23 buy call 2022-07-15 291.3 316.0 $399 7401912971930504624\n", - "2022-05-26 $135933 24 buy call 2022-07-15 291.3 320.0 $312 574378631315218722\n", - "2022-05-26 $135454 25 buy call 2022-07-01 291.3 308.0 $479 682727624192584034\n", - "2022-05-26 $135034 26 buy call 2022-07-01 291.3 310.0 $420 -1813778589265118391\n", - "2022-05-26 $133207 27 buy call 2022-12-16 291.3 310.0 $1827 -483869500383078878\n", - "2022-05-26 $130736 28 buy call 2023-01-20 291.3 300.0 $2471 -1693630369612211045\n", - "2022-05-26 $129457 29 buy call 2022-06-21 291.3 287.0 $1279 7818775552620327612\n", - "2022-05-26 $128453 30 buy call 2022-06-24 291.3 293.0 $1004 -9095165788452713305\n", - "2022-05-26 $127553 31 buy call 2022-06-10 291.3 290.0 $900 1421348355626437052\n", - "2022-05-26 $126916 32 buy call 2022-06-10 291.3 295.0 $637 -1131228536476176264\n", - "2022-05-26 $126452 33 buy call 2022-06-10 291.3 299.0 $464 6483343702608830904\n", - "2022-05-26 $125433 34 buy call 2022-06-10 291.3 288.0 $1019 -503914113495296818\n", - "2022-05-26 $125007 35 buy call 2022-06-10 291.3 300.0 $426 3082546751862757325\n", - "2022-05-26 $124709 36 buy call 2022-06-10 291.3 304.0 $298 -3496242793987907786\n", - "2022-05-26 $124438 37 buy call 2022-06-10 291.3 305.0 $271 -591466105923929483\n", - "2022-05-26 $124272 38 buy call 2022-06-10 291.3 310.0 $166 -579329657130735908\n", - "2022-05-26 $124137 39 buy call 2022-06-10 291.3 312.0 $135 1546754615236104112\n", - "2022-05-26 $122418 40 buy call 2022-06-17 291.3 280.0 $1719 -8362206859271063077\n", - "2022-05-26 $120965 41 buy call 2022-06-17 291.3 284.0 $1453 -4328381013395065829\n", - "2022-05-26 $119577 42 buy call 2022-06-17 291.3 285.0 $1388 7908439547203404009\n", - "2022-05-26 $118253 43 buy call 2022-06-17 291.3 286.0 $1324 -1326686181651729150\n", - "2022-05-26 $116993 44 buy call 2022-06-17 291.3 287.0 $1260 -1763977894061101315\n", - "2022-05-26 $115794 45 buy call 2022-06-17 291.3 288.0 $1199 -7379068588589117418\n", - "2022-05-26 $114659 46 buy call 2022-06-17 291.3 289.0 $1135 -221808219481623845\n", - "2022-05-26 $113635 47 buy call 2022-06-17 291.3 291.0 $1024 7922603697986874084\n", - "2022-05-26 $112666 48 buy call 2022-06-17 291.3 292.0 $969 -99368470845651896\n", - "2022-05-26 $111853 49 buy call 2022-06-17 291.3 295.0 $813 6685428436651132457\n", - "2022-05-26 $111268 50 buy call 2022-06-17 291.3 300.0 $585 3298914275002640611\n", - "2022-05-26 $110187 51 buy call 2022-06-17 291.3 290.0 $1081 941682889195052663\n", - "2022-05-26 $109679 52 buy call 2022-06-17 291.3 302.0 $508 4064587848415991326\n", - "2022-05-26 $109206 53 buy call 2022-06-17 291.3 303.0 $473 -3439948365221221640\n", - "2022-05-26 $108799 54 buy call 2022-06-17 291.3 305.0 $407 2271233821220428952\n", - "2022-05-26 $108451 55 buy call 2022-06-17 291.3 307.0 $348 -5254112857030297980\n", - "2022-05-26 $108129 56 buy call 2022-06-17 291.3 308.0 $322 -3799107832749728912\n", - "2022-05-26 $107856 57 buy call 2022-06-17 291.3 310.0 $273 -7995152953947060837\n", - "2022-05-26 $107660 58 buy call 2022-06-17 291.3 314.0 $196 3233776934293759327\n", - "2022-05-26 $107480 59 buy call 2022-06-17 291.3 315.0 $180 -2199954203707963281\n", - "2022-05-26 $107328 60 buy call 2022-06-17 291.3 317.0 $152 1485139087406504227\n", - "2022-05-26 $107210 61 buy call 2022-06-17 291.3 320.0 $118 -7382692468336492603\n", - "2022-05-26 $107105 62 buy call 2022-06-15 291.3 319.0 $105 -6269520802019694393\n", - "2022-05-26 $106356 63 buy call 2022-06-15 291.3 295.0 $749 4709121558556953889\n", - "2022-05-27 $103370 64 buy call 2022-09-16 299.3 285.0 $2986 -577859197787709765\n", - "2022-05-27 $101308 65 buy call 2022-09-16 299.3 300.0 $2062 -2768573897644964834\n", - "2022-05-27 $99517 66 buy call 2022-09-16 299.3 305.0 $1791 -8530903124039986822\n", - "2022-05-27 $97978 67 buy call 2022-09-16 299.3 310.0 $1539 3444567108436624824\n", - "2022-05-27 $96669 68 buy call 2022-09-16 299.3 315.0 $1309 -2676454167414264149\n", - "2022-05-27 $95811 69 buy call 2022-08-19 299.3 320.0 $858 3327430801855576792\n", - "2022-05-27 $95122 70 buy call 2022-08-19 299.3 325.0 $689 7110967616089781080\n", - "2022-05-27 $93333 71 buy call 2022-08-19 299.3 300.0 $1789 -4000664681583761341\n", - "2022-05-27 $92060 72 buy call 2022-08-19 299.3 310.0 $1273 -6348404610095813330\n", - "2022-05-27 $89893 73 buy call 2022-09-30 299.3 300.0 $2167 2336162305859692666\n", - "2022-05-27 $87998 74 buy call 2022-09-30 299.3 305.0 $1895 7876655549449621405\n", - "2022-05-27 $86587 75 buy call 2022-09-30 299.3 315.0 $1411 6620198136592719690\n", - "2022-05-27 $85487 76 buy call 2022-09-16 299.3 320.0 $1100 -443037133738604341\n", - "2022-05-27 $84501 77 buy call 2022-09-16 299.3 323.0 $986 8121410508447445933\n", - "2022-05-27 $83973 78 buy call 2022-07-01 299.3 314.0 $528 -2846532864947447612\n", - "2022-05-27 $83478 79 buy call 2022-07-01 299.3 315.0 $495 5675659380892219081\n", - "2022-05-27 $83073 80 buy call 2022-07-01 299.3 318.0 $405 -3065175909236787360\n", - "2022-05-27 $82719 81 buy call 2022-07-01 299.3 320.0 $354 2349616529540785758\n", - "2022-05-27 $81403 82 buy call 2022-07-01 299.3 297.0 $1316 -2456262989463374443\n", - "2022-05-27 $80254 83 buy call 2022-07-01 299.3 300.0 $1149 3746148776047515001\n", - "2022-05-27 $79161 84 buy call 2022-07-01 299.3 301.0 $1093 -2083465972333606179\n", - "2022-05-27 $78118 85 buy call 2022-07-01 299.3 302.0 $1043 5129554920348192417\n", - "2022-05-27 $77104 86 buy call 2022-07-01 299.3 302.5 $1014 -5925453964183317591\n", - "2022-05-27 $76115 87 buy call 2022-07-01 299.3 303.0 $989 -502283398098358357\n", - "2022-05-27 $75220 88 buy call 2022-07-01 299.3 305.0 $895 6062756677015393426\n", - "2022-05-27 $74420 89 buy call 2022-07-01 299.3 307.0 $800 -4704263403381830001\n", - "2022-05-27 $74084 90 buy call 2022-06-30 299.3 320.0 $336 2479058339873362447\n", - "2022-05-27 $73771 91 buy call 2022-06-30 299.3 321.0 $313 -309337281878296810\n", - "2022-05-27 $73520 92 buy call 2022-06-30 299.3 324.0 $251 -510560884790745240\n", - "2022-05-27 $72862 93 buy call 2022-07-15 299.3 315.0 $658 -8725315886292853147\n", - "2022-05-27 $72272 94 buy call 2022-07-15 299.3 317.0 $590 1022467252746347740\n", - "2022-05-27 $71776 95 buy call 2022-07-15 299.3 320.0 $496 574378631315218722\n", - "2022-05-27 $71333 96 buy call 2022-07-15 299.3 322.0 $443 -7135782676532579205\n", - "2022-05-27 $70966 97 buy call 2022-07-15 299.3 325.0 $367 2606353296023358127\n", - "2022-05-27 $70659 98 buy call 2022-07-15 299.3 328.0 $307 -3717208873088885189\n", - "2022-05-27 $69887 99 buy call 2022-07-15 299.3 312.0 $772 -2958640010951742846\n", - "2022-05-27 $69035 100 buy call 2022-07-15 299.3 310.0 $852 -3635544402624695372\n", - "2022-05-27 $67999 101 buy call 2022-07-15 299.3 306.0 $1036 1154041031202858326\n", - "2022-05-27 $64726 102 buy call 2022-07-15 299.3 272.0 $3273 6114558281936872348\n", - "2022-05-27 $62773 103 buy call 2022-07-15 299.3 290.0 $1953 -1368813715353568249\n", - "2022-05-27 $61076 104 buy call 2022-07-15 299.3 294.0 $1697 8485640658387991369\n", - "2022-05-27 $59622 105 buy call 2022-07-15 299.3 298.0 $1454 1850397861527855332\n", - "2022-05-27 $58278 106 buy call 2022-07-15 299.3 300.0 $1344 -6640660302745424404\n", - "2022-05-27 $57044 107 buy call 2022-07-15 299.3 302.0 $1234 -6244973182994439092\n", - "2022-05-27 $55913 108 buy call 2022-07-15 299.3 304.0 $1131 -8740134190653291494\n", - "2022-05-27 $54832 109 buy call 2022-07-15 299.3 305.0 $1081 -295608952439515155\n", - "2022-05-27 $51562 110 buy call 2023-03-17 299.3 300.0 $3270 3493421982314242244\n", - "2022-05-27 $49333 111 buy call 2022-12-16 299.3 310.0 $2229 -483869500383078878\n", - "2022-05-27 $47349 112 buy call 2022-12-16 299.3 315.0 $1984 8579408973047222253\n", - "2022-05-27 $43839 113 buy call 2023-01-20 299.3 290.0 $3510 -6485866094251760913\n", - "2022-05-27 $40911 114 buy call 2023-01-20 299.3 300.0 $2928 -1693630369612211045\n", - "2022-05-27 $38987 115 buy call 2023-01-20 299.3 320.0 $1924 3131625019101059721\n", - "2022-05-27 $38246 116 buy call 2022-06-10 299.3 300.0 $741 3082546751862757325\n", - "2022-05-27 $37632 117 buy call 2022-06-10 299.3 302.5 $614 -115608923551832582\n", - "2022-05-27 $37130 118 buy call 2022-06-10 299.3 305.0 $502 -591466105923929483\n", - "2022-05-27 $36777 119 buy call 2022-06-10 299.3 309.0 $353 -7543757412995439808\n", - "2022-05-27 $36457 120 buy call 2022-06-10 299.3 310.0 $320 -579329657130735908\n", - "2022-05-27 $36194 121 buy call 2022-06-10 299.3 312.0 $263 1546754615236104112\n", - "2022-05-27 $35943 122 buy call 2022-06-10 299.3 312.5 $251 -8909573103335898774\n", - "2022-05-27 $35750 123 buy call 2022-06-10 299.3 315.0 $193 6607470698292926293\n", - "2022-05-27 $34896 124 buy call 2022-06-10 299.3 298.0 $854 5589148308059926966\n", - "2022-05-27 $33522 125 buy call 2022-06-10 299.3 290.0 $1374 1421348355626437052\n", - "2022-05-27 $33410 126 buy call 2022-06-10 299.3 320.0 $112 5064386094644624368\n", - "2022-05-27 $33361 127 buy call 2022-06-10 299.3 327.0 $49 -6704257523151655324\n", - "2022-05-27 $33239 128 buy call 2022-06-22 299.3 328.0 $122 4927147132655557711\n", - "2022-05-27 $32210 129 buy call 2022-06-24 299.3 300.0 $1029 8576043826855511174\n", - "2022-05-27 $31544 130 buy call 2022-06-24 299.3 307.5 $666 -232788140414138260\n", - "2022-05-27 $31145 131 buy call 2022-06-24 299.3 315.0 $399 6573635115437959770\n", - "2022-05-27 $30579 132 buy call 2022-06-24 299.3 310.0 $566 -3928463118196628728\n", - "2022-05-27 $30306 133 buy call 2022-06-24 299.3 320.0 $273 -3465831190832328584\n", - "2022-05-27 $29934 134 buy call 2022-06-21 299.3 314.0 $372 7536798847610444507\n", - "2022-05-27 $29741 135 buy call 2022-06-21 299.3 322.0 $193 2391716766638584498\n", - "2022-05-27 $29592 136 buy call 2022-06-21 299.3 325.0 $149 7163801780147000756\n", - "2022-05-27 $29479 137 buy call 2022-06-21 299.3 328.0 $113 -8071665737207171788\n", - "2022-05-27 $28571 138 buy call 2022-06-21 299.3 301.0 $908 3738111075278424575\n", - "2022-05-27 $27556 139 buy call 2022-06-21 299.3 299.0 $1015 2387586312556743818\n", - "2022-05-27 $26596 140 buy call 2022-06-21 299.3 300.0 $960 -5057974546024357245\n", - "2022-05-27 $25611 141 buy call 2022-06-22 299.3 300.0 $985 2792260309647098553\n", - "2022-05-27 $25184 142 buy call 2022-06-29 299.3 316.0 $427 3795882636785576146\n", - "2022-05-27 $24813 143 buy call 2022-06-29 299.3 318.0 $371 4903525052242666763\n", - "2022-05-27 $23943 144 buy call 2022-06-30 299.3 305.0 $870 5453125410606429164\n", - "2022-05-27 $22201 145 buy call 2022-06-30 299.3 290.0 $1742 -2817835090035966369\n", - "2022-05-27 $21986 146 buy call 2022-06-24 299.3 323.0 $215 7299858201455348515\n", - "2022-05-27 $21788 147 buy call 2022-06-24 299.3 324.0 $198 -5710927537094531344\n", - "2022-05-27 $21606 148 buy call 2022-06-24 299.3 325.0 $182 -5446404254088175401\n", - "2022-05-27 $21464 149 buy call 2022-06-24 299.3 328.0 $142 7566781802812065736\n", - "2022-05-27 $20873 150 buy call 2022-06-27 299.3 310.0 $591 -8747497436893007919\n", - "2022-05-27 $20003 151 buy call 2022-06-15 299.3 300.0 $870 -7748595473492068918\n", - "2022-05-27 $18992 152 buy call 2022-06-13 299.3 296.0 $1011 7646103824871471455\n", - "2022-05-27 $18098 153 buy call 2022-06-13 299.3 298.0 $894 8625614085772219568\n", - "2022-05-27 $17746 154 buy call 2022-06-13 299.3 310.0 $352 -2304311087529749234\n", - "2022-05-27 $17527 155 buy call 2022-06-13 299.3 315.0 $219 4976674199051177061\n", - "2022-05-27 $15829 156 buy call 2022-06-17 299.3 288.0 $1698 -7379068588589117418\n", - "2022-05-27 $14271 157 buy call 2022-06-17 299.3 290.0 $1558 941682889195052663\n", - "2022-05-27 $12915 158 buy call 2022-06-17 299.3 293.0 $1356 -5698985313878222385\n", - "2022-05-27 $11624 159 buy call 2022-06-17 299.3 294.0 $1291 3672276334734586355\n", - "2022-05-27 $10518 160 buy call 2022-06-17 299.3 297.0 $1106 7127143441811539396\n", - "2022-05-27 $9472 161 buy call 2022-06-17 299.3 298.0 $1046 7008087573214211275\n", - "2022-05-27 $8538 162 buy call 2022-06-17 299.3 300.0 $934 3298914275002640611\n", - "2022-05-27 $7710 163 buy call 2022-06-17 299.3 302.0 $828 4064587848415991326\n", - "2022-05-27 $6981 164 buy call 2022-06-17 299.3 304.0 $729 1035757050380788900\n", - "2022-05-27 $6295 165 buy call 2022-06-17 299.3 305.0 $686 2271233821220428952\n", - "2022-05-27 $5737 166 buy call 2022-06-17 299.3 308.0 $558 -3799107832749728912\n", - "2022-05-27 $5219 167 buy call 2022-06-17 299.3 309.0 $518 -7951834643276181309\n", - "2022-05-27 $4736 168 buy call 2022-06-17 299.3 310.0 $483 -7995152953947060837\n", - "2022-05-27 $4288 169 buy call 2022-06-17 299.3 311.0 $448 -8397790173506513088\n", - "2022-05-27 $3873 170 buy call 2022-06-17 299.3 312.0 $415 3231532435871570780\n", - "2022-05-27 $3491 171 buy call 2022-06-17 299.3 313.0 $382 1737535847927511771\n", - "2022-05-27 $3164 172 buy call 2022-06-17 299.3 315.0 $327 -2199954203707963281\n", - "2022-05-27 $2910 173 buy call 2022-06-17 299.3 318.0 $254 2094264252042141644\n", - "2022-05-27 $2696 174 buy call 2022-06-17 299.3 320.0 $214 -7382692468336492603\n", - "2022-05-27 $2603 175 buy call 2022-06-17 299.3 329.0 $93 -7132973541896458732\n", - "2022-05-27 $2480 176 buy call 2022-06-17 299.3 326.0 $123 -8660503679671935364\n", - "2022-05-27 $2344 177 buy call 2022-06-17 299.3 325.0 $136 -4207820877303102381\n", - "2022-05-27 $2180 178 buy call 2022-06-17 299.3 323.0 $164 1895113278386750334\n", - "2022-05-27 $1984 179 buy call 2022-06-17 299.3 321.0 $196 7625798888360539641\n", - "2022-05-28 $3715 178 sell call 2022-08-19 309.18 310.0 $1731 -6348404610095813330\n", - "2022-05-28 $5176 177 sell call 2022-08-19 309.18 315.0 $1461 2950120667245161875\n", - "2022-05-28 $6392 176 sell call 2022-08-19 309.18 320.0 $1216 3327430801855576792\n", - "2022-05-28 $7608 176 sell call 2022-08-19 309.18 320.0 $1216 3327430801855576792\n", - "2022-05-28 $8605 174 sell call 2022-08-19 309.18 325.0 $997 7110967616089781080\n", - "2022-05-28 $10936 173 sell call 2022-08-19 309.18 300.0 $2331 -4000664681583761341\n", - "2022-05-28 $11650 172 sell call 2022-07-15 309.18 322.0 $714 -7135782676532579205\n", - "2022-05-28 $12253 171 sell call 2022-07-15 309.18 325.0 $603 2606353296023358127\n", - "2022-05-28 $12757 170 sell call 2022-07-15 309.18 328.0 $504 -3717208873088885189\n", - "2022-05-28 $15161 169 sell call 2022-09-30 309.18 305.0 $2404 7876655549449621405\n", - "2022-05-28 $17010 168 sell call 2022-09-30 309.18 315.0 $1849 6620198136592719690\n", - "2022-05-28 $19721 167 sell call 2022-09-30 309.18 300.0 $2711 2336162305859692666\n", - "2022-05-28 $23091 166 sell call 2022-09-30 309.18 290.0 $3370 940814211358814899\n", - "2022-05-28 $26717 165 sell call 2022-09-16 309.18 285.0 $3626 -577859197787709765\n", - "2022-05-28 $29989 164 sell call 2022-09-16 309.18 290.0 $3272 9164741607051690108\n", - "2022-05-28 $32920 163 sell call 2022-09-16 309.18 295.0 $2931 -5955532359810628734\n", - "2022-05-28 $35525 162 sell call 2022-09-16 309.18 300.0 $2605 -2768573897644964834\n", - "2022-05-28 $38130 162 sell call 2022-09-16 309.18 300.0 $2605 -2768573897644964834\n", - "2022-05-28 $40427 160 sell call 2022-09-16 309.18 305.0 $2297 -8530903124039986822\n", - "2022-05-28 $42436 159 sell call 2022-09-16 309.18 310.0 $2009 3444567108436624824\n", - "2022-05-28 $44173 158 sell call 2022-09-16 309.18 315.0 $1737 -2676454167414264149\n", - "2022-05-28 $45658 157 sell call 2022-09-16 309.18 320.0 $1485 -443037133738604341\n", - "2022-05-28 $47002 156 sell call 2022-09-16 309.18 323.0 $1344 8121410508447445933\n", - "2022-05-28 $47788 155 sell call 2022-07-15 309.18 320.0 $786 574378631315218722\n", - "2022-05-28 $48574 155 sell call 2022-07-15 309.18 320.0 $786 574378631315218722\n", - "2022-05-28 $50455 153 sell call 2022-07-01 309.18 297.0 $1881 -2456262989463374443\n", - "2022-05-28 $52130 152 sell call 2022-07-01 309.18 300.0 $1675 3746148776047515001\n", - "2022-05-28 $53739 151 sell call 2022-07-01 309.18 301.0 $1609 -2083465972333606179\n", - "2022-05-28 $55283 150 sell call 2022-07-01 309.18 302.0 $1544 5129554920348192417\n", - "2022-05-28 $56807 149 sell call 2022-07-01 309.18 302.5 $1524 -5925453964183317591\n", - "2022-05-28 $58299 148 sell call 2022-07-01 309.18 303.0 $1492 -502283398098358357\n", - "2022-05-28 $59667 147 sell call 2022-07-01 309.18 305.0 $1368 6062756677015393426\n", - "2022-05-28 $60908 146 sell call 2022-07-01 309.18 307.0 $1241 -4704263403381830001\n", - "2022-05-28 $62091 145 sell call 2022-07-01 309.18 308.0 $1183 682727624192584034\n", - "2022-05-28 $63163 144 sell call 2022-07-01 309.18 310.0 $1072 -1813778589265118391\n", - "2022-05-28 $64030 143 sell call 2022-07-01 309.18 314.0 $867 -2846532864947447612\n", - "2022-05-28 $64854 142 sell call 2022-07-01 309.18 315.0 $824 5675659380892219081\n", - "2022-05-28 $65541 141 sell call 2022-07-01 309.18 318.0 $687 -3065175909236787360\n", - "2022-05-28 $66148 140 sell call 2022-07-01 309.18 320.0 $607 2349616529540785758\n", - "2022-05-28 $69504 139 sell call 2022-07-15 309.18 280.0 $3356 -3893523216024257735\n", - "2022-05-28 $72460 138 sell call 2022-07-15 309.18 285.0 $2956 8760749329879246662\n", - "2022-05-28 $75354 137 sell call 2022-07-15 309.18 286.0 $2894 -1841225522552565818\n", - "2022-05-28 $78094 136 sell call 2022-07-15 309.18 288.0 $2740 3297775457016562968\n", - "2022-05-28 $80669 135 sell call 2022-07-15 309.18 290.0 $2575 -1368813715353568249\n", - "2022-05-28 $83244 135 sell call 2022-07-15 309.18 290.0 $2575 -1368813715353568249\n", - "2022-05-28 $85540 133 sell call 2022-07-15 309.18 294.0 $2296 8485640658387991369\n", - "2022-05-28 $87695 132 sell call 2022-07-15 309.18 296.0 $2155 114757510505163275\n", - "2022-05-28 $89700 131 sell call 2022-07-15 309.18 298.0 $2005 1850397861527855332\n", - "2022-05-28 $91705 131 sell call 2022-07-15 309.18 298.0 $2005 1850397861527855332\n", - "2022-05-28 $93575 129 sell call 2022-07-15 309.18 300.0 $1870 -6640660302745424404\n", - "2022-05-28 $95445 129 sell call 2022-07-15 309.18 300.0 $1870 -6640660302745424404\n", - "2022-05-28 $97186 127 sell call 2022-07-15 309.18 302.0 $1741 -6244973182994439092\n", - "2022-05-28 $98927 127 sell call 2022-07-15 309.18 302.0 $1741 -6244973182994439092\n", - "2022-05-28 $100543 125 sell call 2022-07-15 309.18 304.0 $1616 -8740134190653291494\n", - "2022-05-28 $102159 125 sell call 2022-07-15 309.18 304.0 $1616 -8740134190653291494\n", - "2022-05-28 $103724 123 sell call 2022-07-15 309.18 305.0 $1565 -295608952439515155\n", - "2022-05-28 $105289 123 sell call 2022-07-15 309.18 305.0 $1565 -295608952439515155\n", - "2022-05-28 $106784 121 sell call 2022-07-15 309.18 306.0 $1495 1154041031202858326\n", - "2022-05-28 $108279 121 sell call 2022-07-15 309.18 306.0 $1495 1154041031202858326\n", - "2022-05-28 $109547 119 sell call 2022-07-15 309.18 310.0 $1268 -3635544402624695372\n", - "2022-05-28 $110815 119 sell call 2022-07-15 309.18 310.0 $1268 -3635544402624695372\n", - "2022-05-28 $111975 117 sell call 2022-07-15 309.18 312.0 $1160 -2958640010951742846\n", - "2022-05-28 $112983 116 sell call 2022-07-15 309.18 315.0 $1008 -8725315886292853147\n", - "2022-05-28 $113991 116 sell call 2022-07-15 309.18 315.0 $1008 -8725315886292853147\n", - "2022-05-28 $114951 114 sell call 2022-07-15 309.18 316.0 $960 7401912971930504624\n", - "2022-05-28 $115865 113 sell call 2022-07-15 309.18 317.0 $914 1022467252746347740\n", - "2022-05-28 $119891 112 sell call 2022-07-15 309.18 272.0 $4026 6114558281936872348\n", - "2022-05-28 $123646 111 sell call 2023-03-17 309.18 300.0 $3755 3493421982314242244\n", - "2022-05-28 $126379 110 sell call 2022-12-16 309.18 310.0 $2733 -483869500383078878\n", - "2022-05-28 $129112 110 sell call 2022-12-16 309.18 310.0 $2733 -483869500383078878\n", - "2022-05-28 $131571 108 sell call 2022-12-16 309.18 315.0 $2459 8579408973047222253\n", - "2022-05-28 $135667 107 sell call 2023-01-20 309.18 290.0 $4096 -6485866094251760913\n", - "2022-05-28 $139137 106 sell call 2023-01-20 309.18 300.0 $3470 -1693630369612211045\n", - "2022-05-28 $142607 106 sell call 2023-01-20 309.18 300.0 $3470 -1693630369612211045\n", - "2022-05-28 $144971 104 sell call 2023-01-20 309.18 320.0 $2364 3131625019101059721\n", - "2022-05-28 $147218 103 sell call 2022-06-10 309.18 288.0 $2247 -503914113495296818\n", - "2022-05-28 $149292 102 sell call 2022-06-10 309.18 290.0 $2074 1421348355626437052\n", - "2022-05-28 $151366 102 sell call 2022-06-10 309.18 290.0 $2074 1421348355626437052\n", - "2022-05-28 $153032 100 sell call 2022-06-10 309.18 295.0 $1666 -1131228536476176264\n", - "2022-05-28 $154465 99 sell call 2022-06-10 309.18 298.0 $1433 5589148308059926966\n", - "2022-05-28 $155824 98 sell call 2022-06-10 309.18 299.0 $1359 6483343702608830904\n", - "2022-05-28 $157109 97 sell call 2022-06-10 309.18 300.0 $1285 3082546751862757325\n", - "2022-05-28 $158394 97 sell call 2022-06-10 309.18 300.0 $1285 3082546751862757325\n", - "2022-05-28 $159503 95 sell call 2022-06-10 309.18 302.5 $1109 -115608923551832582\n", - "2022-05-28 $160512 94 sell call 2022-06-10 309.18 304.0 $1009 -3496242793987907786\n", - "2022-05-28 $161458 93 sell call 2022-06-10 309.18 305.0 $946 -591466105923929483\n", - "2022-05-28 $162404 93 sell call 2022-06-10 309.18 305.0 $946 -591466105923929483\n", - "2022-05-28 $163113 91 sell call 2022-06-10 309.18 309.0 $709 -7543757412995439808\n", - "2022-05-28 $163770 90 sell call 2022-06-10 309.18 310.0 $657 -579329657130735908\n", - "2022-05-28 $164427 90 sell call 2022-06-10 309.18 310.0 $657 -579329657130735908\n", - "2022-05-28 $164982 88 sell call 2022-06-10 309.18 312.0 $555 1546754615236104112\n", - "2022-05-28 $165537 88 sell call 2022-06-10 309.18 312.0 $555 1546754615236104112\n", - "2022-05-28 $166067 86 sell call 2022-06-10 309.18 312.5 $530 -8909573103335898774\n", - "2022-05-28 $166489 85 sell call 2022-06-10 309.18 315.0 $422 6607470698292926293\n", - "2022-05-28 $166738 84 sell call 2022-06-10 309.18 320.0 $249 5064386094644624368\n", - "2022-05-28 $166842 83 sell call 2022-06-10 309.18 327.0 $104 -6704257523151655324\n", - "2022-05-28 $167073 82 sell call 2022-06-22 309.18 328.0 $231 4927147132655557711\n", - "2022-05-28 $167573 81 sell call 2022-06-24 309.18 320.0 $500 -3465831190832328584\n", - "2022-05-28 $167971 80 sell call 2022-06-24 309.18 323.0 $398 7299858201455348515\n", - "2022-05-28 $168339 79 sell call 2022-06-24 309.18 324.0 $368 -5710927537094531344\n", - "2022-05-28 $168679 78 sell call 2022-06-24 309.18 325.0 $340 -5446404254088175401\n", - "2022-05-28 $168943 77 sell call 2022-06-24 309.18 328.0 $264 7566781802812065736\n", - "2022-05-28 $169648 76 sell call 2022-06-24 309.18 315.0 $705 6573635115437959770\n", - "2022-05-28 $171717 75 sell call 2022-06-24 309.18 293.0 $2069 -9095165788452713305\n", - "2022-05-28 $173280 74 sell call 2022-06-24 309.18 300.0 $1563 8576043826855511174\n", - "2022-05-28 $174375 73 sell call 2022-06-24 309.18 307.5 $1095 -232788140414138260\n", - "2022-05-28 $175330 72 sell call 2022-06-24 309.18 310.0 $955 -3928463118196628728\n", - "2022-05-28 $175698 71 sell call 2022-06-21 309.18 322.0 $368 2391716766638584498\n", - "2022-05-28 $175982 70 sell call 2022-06-21 309.18 325.0 $284 7163801780147000756\n", - "2022-05-28 $176197 69 sell call 2022-06-21 309.18 328.0 $215 -8071665737207171788\n", - "2022-05-28 $176877 68 sell call 2022-06-21 309.18 314.0 $680 7536798847610444507\n", - "2022-05-28 $179363 67 sell call 2022-06-21 309.18 287.0 $2486 7818775552620327612\n", - "2022-05-28 $180925 66 sell call 2022-06-21 309.18 299.0 $1562 2387586312556743818\n", - "2022-05-28 $182417 65 sell call 2022-06-21 309.18 300.0 $1492 -5057974546024357245\n", - "2022-05-28 $183842 64 sell call 2022-06-21 309.18 301.0 $1425 3738111075278424575\n", - "2022-05-28 $185357 63 sell call 2022-06-22 309.18 300.0 $1515 2792260309647098553\n", - "2022-05-28 $186087 62 sell call 2022-06-29 309.18 316.0 $730 3795882636785576146\n", - "2022-05-28 $186731 61 sell call 2022-06-29 309.18 318.0 $644 4903525052242666763\n", - "2022-05-28 $187296 60 sell call 2022-06-29 309.18 320.0 $565 7492447327134762532\n", - "2022-05-28 $188348 59 sell call 2022-06-30 309.18 310.0 $1052 3062547512422529214\n", - "2022-05-28 $188935 58 sell call 2022-06-30 309.18 320.0 $587 2479058339873362447\n", - "2022-05-28 $189485 57 sell call 2022-06-30 309.18 321.0 $550 -309337281878296810\n", - "2022-05-28 $189931 56 sell call 2022-06-30 309.18 324.0 $446 -510560884790745240\n", - "2022-05-28 $191272 55 sell call 2022-06-30 309.18 305.0 $1341 5453125410606429164\n", - "2022-05-28 $193656 54 sell call 2022-06-30 309.18 290.0 $2384 -2817835090035966369\n", - "2022-05-28 $194637 53 sell call 2022-06-27 309.18 310.0 $981 -8747497436893007919\n", - "2022-05-28 $196047 52 sell call 2022-06-15 309.18 300.0 $1410 -7748595473492068918\n", - "2022-05-28 $196441 51 sell call 2022-06-15 309.18 319.0 $394 -6269520802019694393\n", - "2022-05-28 $198219 50 sell call 2022-06-15 309.18 295.0 $1778 4709121558556953889\n", - "2022-05-28 $199841 49 sell call 2022-06-13 309.18 296.0 $1622 7646103824871471455\n", - "2022-05-28 $201311 48 sell call 2022-06-13 309.18 298.0 $1470 8625614085772219568\n", - "2022-05-28 $202008 47 sell call 2022-06-13 309.18 310.0 $697 -2304311087529749234\n", - "2022-05-28 $202470 46 sell call 2022-06-13 309.18 315.0 $462 4976674199051177061\n", - "2022-05-28 $205549 45 sell call 2022-06-17 309.18 280.0 $3079 -8362206859271063077\n", - "2022-05-28 $208277 44 sell call 2022-06-17 309.18 284.0 $2728 -4328381013395065829\n", - "2022-05-28 $210921 43 sell call 2022-06-17 309.18 285.0 $2644 7908439547203404009\n", - "2022-05-28 $213478 42 sell call 2022-06-17 309.18 286.0 $2557 -1326686181651729150\n", - "2022-05-28 $215950 41 sell call 2022-06-17 309.18 287.0 $2472 -1763977894061101315\n", - "2022-05-28 $218339 40 sell call 2022-06-17 309.18 288.0 $2389 -7379068588589117418\n", - "2022-05-28 $220728 40 sell call 2022-06-17 309.18 288.0 $2389 -7379068588589117418\n", - "2022-05-28 $223041 38 sell call 2022-06-17 309.18 289.0 $2313 -221808219481623845\n", - "2022-05-28 $225275 37 sell call 2022-06-17 309.18 290.0 $2234 941682889195052663\n", - "2022-05-28 $227509 37 sell call 2022-06-17 309.18 290.0 $2234 941682889195052663\n", - "2022-05-28 $229660 35 sell call 2022-06-17 309.18 291.0 $2151 7922603697986874084\n", - "2022-05-28 $231732 34 sell call 2022-06-17 309.18 292.0 $2072 -99368470845651896\n", - "2022-05-28 $233729 33 sell call 2022-06-17 309.18 293.0 $1997 -5698985313878222385\n", - "2022-05-28 $235646 32 sell call 2022-06-17 309.18 294.0 $1917 3672276334734586355\n", - "2022-05-28 $237487 31 sell call 2022-06-17 309.18 295.0 $1841 6685428436651132457\n", - "2022-05-28 $239179 30 sell call 2022-06-17 309.18 297.0 $1692 7127143441811539396\n", - "2022-05-28 $240798 29 sell call 2022-06-17 309.18 298.0 $1619 7008087573214211275\n", - "2022-05-28 $242276 28 sell call 2022-06-17 309.18 300.0 $1478 3298914275002640611\n", - "2022-05-28 $243754 28 sell call 2022-06-17 309.18 300.0 $1478 3298914275002640611\n", - "2022-05-28 $245096 26 sell call 2022-06-17 309.18 302.0 $1342 4064587848415991326\n", - "2022-05-28 $246438 26 sell call 2022-06-17 309.18 302.0 $1342 4064587848415991326\n", - "2022-05-28 $247714 24 sell call 2022-06-17 309.18 303.0 $1276 -3439948365221221640\n", - "2022-05-28 $248864 23 sell call 2022-06-17 309.18 305.0 $1150 2271233821220428952\n", - "2022-05-28 $250014 23 sell call 2022-06-17 309.18 305.0 $1150 2271233821220428952\n", - "2022-05-28 $251226 21 sell call 2022-06-17 309.18 304.0 $1212 1035757050380788900\n", - "2022-05-28 $252254 20 sell call 2022-06-17 309.18 307.0 $1028 -5254112857030297980\n", - "2022-05-28 $253224 19 sell call 2022-06-17 309.18 308.0 $970 -3799107832749728912\n", - "2022-05-28 $254194 19 sell call 2022-06-17 309.18 308.0 $970 -3799107832749728912\n", - "2022-05-28 $255107 17 sell call 2022-06-17 309.18 309.0 $913 -7951834643276181309\n", - "2022-05-28 $255965 16 sell call 2022-06-17 309.18 310.0 $858 -7995152953947060837\n", - "2022-05-28 $256823 16 sell call 2022-06-17 309.18 310.0 $858 -7995152953947060837\n", - "2022-05-28 $257627 14 sell call 2022-06-17 309.18 311.0 $804 -8397790173506513088\n", - "2022-05-28 $258381 13 sell call 2022-06-17 309.18 312.0 $754 3231532435871570780\n", - "2022-05-28 $259087 12 sell call 2022-06-17 309.18 313.0 $706 1737535847927511771\n", - "2022-05-28 $259744 11 sell call 2022-06-17 309.18 314.0 $657 3233776934293759327\n", - "2022-05-28 $260356 10 sell call 2022-06-17 309.18 315.0 $612 -2199954203707963281\n", - "2022-05-28 $260968 10 sell call 2022-06-17 309.18 315.0 $612 -2199954203707963281\n", - "2022-05-28 $261495 8 sell call 2022-06-17 309.18 317.0 $527 1485139087406504227\n", - "2022-05-28 $261909 7 sell call 2022-06-17 309.18 320.0 $414 -7382692468336492603\n", - "2022-05-28 $262323 7 sell call 2022-06-17 309.18 320.0 $414 -7382692468336492603\n", - "2022-05-28 $262704 5 sell call 2022-06-17 309.18 321.0 $381 7625798888360539641\n", - "2022-05-28 $263025 4 sell call 2022-06-17 309.18 323.0 $321 1895113278386750334\n", - "2022-05-28 $263207 3 sell call 2022-06-17 309.18 329.0 $182 -7132973541896458732\n", - "2022-05-28 $263694 2 sell call 2022-06-17 309.18 318.0 $487 2094264252042141644\n", - "2022-05-28 $263962 1 sell call 2022-06-17 309.18 325.0 $268 -4207820877303102381\n", - "2022-05-28 $264206 0 sell call 2022-06-17 309.18 326.0 $244 -8660503679671935364\n", - "2022-05-31 $263532 1 buy call 2022-08-19 309.1 335.0 $674 7529826279302356951\n", - "2022-05-31 $261516 2 buy call 2022-08-19 309.1 306.0 $2016 9062341537447090051\n", - "2022-05-31 $259734 3 buy call 2022-08-19 309.1 310.0 $1782 -6348404610095813330\n", - "2022-05-31 $257596 4 buy call 2022-08-19 309.1 304.0 $2138 -6596169877219200225\n", - "2022-05-31 $256754 5 buy call 2022-08-19 309.1 330.0 $842 -3463139482357879914\n", - "2022-05-31 $254357 6 buy call 2022-08-19 309.1 300.0 $2397 -4000664681583761341\n", - "2022-05-31 $250690 7 buy call 2022-08-19 309.1 282.0 $3667 7044459871124857652\n", - "2022-05-31 $247173 8 buy call 2022-08-19 309.1 284.0 $3517 -5147479053958095273\n", - "2022-05-31 $245271 9 buy call 2022-09-30 309.1 315.0 $1902 6620198136592719690\n", - "2022-05-31 $243992 10 buy call 2022-09-30 309.1 328.0 $1279 -1538634943939583211\n", - "2022-05-31 $242951 11 buy call 2022-09-30 309.1 334.0 $1041 -6552594123741394374\n", - "2022-05-31 $240276 12 buy call 2022-09-16 309.1 300.0 $2675 -2768573897644964834\n", - "2022-05-31 $238212 13 buy call 2022-09-16 309.1 310.0 $2064 3444567108436624824\n", - "2022-05-31 $236677 14 buy call 2022-09-16 309.1 320.0 $1535 -443037133738604341\n", - "2022-05-31 $235505 15 buy call 2022-09-16 309.1 328.0 $1172 -2890640197775334432\n", - "2022-05-31 $234414 16 buy call 2022-09-16 309.1 330.0 $1091 3547772962207764488\n", - "2022-05-31 $233508 17 buy call 2022-09-16 309.1 335.0 $906 -8685900411201929254\n", - "2022-05-31 $232785 18 buy call 2022-07-01 309.1 318.0 $723 -3065175909236787360\n", - "2022-05-31 $232144 19 buy call 2022-07-01 309.1 320.0 $641 2349616529540785758\n", - "2022-05-31 $231580 20 buy call 2022-07-01 309.1 322.0 $564 -8599568612529228871\n", - "2022-05-31 $231117 21 buy call 2022-07-01 309.1 325.0 $463 5660121146495199542\n", - "2022-05-31 $229997 22 buy call 2022-07-01 309.1 310.0 $1120 -1813778589265118391\n", - "2022-05-31 $228257 23 buy call 2022-07-01 309.1 300.0 $1740 3746148776047515001\n", - "2022-05-31 $226716 24 buy call 2022-07-01 309.1 303.0 $1541 -502283398098358357\n", - "2022-05-31 $225242 25 buy call 2022-07-01 309.1 304.0 $1474 -965062090920403748\n", - "2022-05-31 $223829 26 buy call 2022-07-01 309.1 305.0 $1413 6062756677015393426\n", - "2022-05-31 $222476 27 buy call 2022-07-01 309.1 306.0 $1353 2147631658971435480\n", - "2022-05-31 $220196 28 buy call 2022-07-15 309.1 295.0 $2280 -5792174155029559111\n", - "2022-05-31 $218261 29 buy call 2022-07-15 309.1 300.0 $1935 -6640660302745424404\n", - "2022-05-31 $216651 30 buy call 2022-07-15 309.1 305.0 $1610 -295608952439515155\n", - "2022-05-31 $215102 31 buy call 2022-07-15 309.1 306.0 $1549 1154041031202858326\n", - "2022-05-31 $213672 32 buy call 2022-07-15 309.1 308.0 $1430 -7485545092316457858\n", - "2022-05-31 $212356 33 buy call 2022-07-15 309.1 310.0 $1316 -3635544402624695372\n", - "2022-05-31 $211202 34 buy call 2022-07-15 309.1 313.0 $1154 -4338108929241553709\n", - "2022-05-31 $210150 35 buy call 2022-07-15 309.1 315.0 $1052 -8725315886292853147\n", - "2022-05-31 $209147 36 buy call 2022-07-15 309.1 316.0 $1003 7401912971930504624\n", - "2022-05-31 $208238 37 buy call 2022-07-15 309.1 318.0 $909 601149190103994426\n", - "2022-05-31 $207373 38 buy call 2022-07-15 309.1 319.0 $865 5182543728931306139\n", - "2022-05-31 $206553 39 buy call 2022-07-15 309.1 320.0 $820 574378631315218722\n", - "2022-05-31 $205927 40 buy call 2022-07-15 309.1 325.0 $626 2606353296023358127\n", - "2022-05-31 $205461 41 buy call 2022-07-15 309.1 330.0 $466 4714600230725685734\n", - "2022-05-31 $205050 42 buy call 2022-07-15 309.1 332.0 $411 -2881784592991192506\n", - "2022-05-31 $204710 43 buy call 2022-07-15 309.1 335.0 $340 -6202401733593360070\n", - "2022-05-31 $204320 44 buy call 2022-07-08 309.1 330.0 $390 1772291016596560706\n", - "2022-05-31 $200819 45 buy call 2023-06-16 309.1 315.0 $3501 457884620008261462\n", - "2022-05-31 $196772 46 buy call 2023-12-15 309.1 320.0 $4047 7896355379468797366\n", - "2022-05-31 $194954 47 buy call 2022-12-16 309.1 329.0 $1818 2021175975556229635\n", - "2022-05-31 $193394 48 buy call 2022-12-16 309.1 335.0 $1560 -2634440046805515044\n", - "2022-05-31 $193154 49 buy call 2022-06-24 309.1 330.0 $240 5157206441476271426\n", - "2022-05-31 $192953 50 buy call 2022-06-24 309.1 332.0 $201 -693702454162955455\n", - "2022-05-31 $192813 51 buy call 2022-06-24 309.1 336.0 $140 6807975268308415706\n", - "2022-05-31 $192692 52 buy call 2022-06-24 309.1 337.5 $121 127706110723738214\n", - "2022-05-31 $192576 53 buy call 2022-06-24 309.1 338.0 $116 2553668169775193688\n", - "2022-05-31 $191550 54 buy call 2022-06-27 309.1 310.0 $1026 -8747497436893007919\n", - "2022-05-31 $191225 55 buy call 2022-06-22 309.1 325.0 $325 8240464092486771219\n", - "2022-05-31 $190975 56 buy call 2022-06-22 309.1 328.0 $250 4927147132655557711\n", - "2022-05-31 $189743 57 buy call 2022-06-24 309.1 306.0 $1232 -2340756561485025964\n", - "2022-05-31 $188903 58 buy call 2022-06-24 309.1 313.0 $840 -3931944004280363978\n", - "2022-05-31 $187547 59 buy call 2022-06-24 309.1 304.0 $1356 251311063581427498\n", - "2022-05-31 $186917 60 buy call 2022-06-24 309.1 317.5 $630 2714983863365811955\n", - "2022-05-31 $186307 61 buy call 2022-06-24 309.1 318.0 $610 -4230735765090042472\n", - "2022-05-31 $185777 62 buy call 2022-06-24 309.1 320.0 $530 -3465831190832328584\n", - "2022-05-31 $183637 63 buy call 2022-06-24 309.1 293.0 $2140 -9095165788452713305\n", - "2022-05-31 $182799 64 buy call 2022-06-30 309.1 315.0 $838 -3897347234117742702\n", - "2022-05-31 $182180 65 buy call 2022-06-30 309.1 320.0 $619 2479058339873362447\n", - "2022-05-31 $181601 66 buy call 2022-06-30 309.1 321.0 $579 -309337281878296810\n", - "2022-05-31 $181127 67 buy call 2022-06-30 309.1 324.0 $474 -510560884790745240\n", - "2022-05-31 $180685 68 buy call 2022-06-30 309.1 325.0 $442 928349364820220525\n", - "2022-05-31 $180274 69 buy call 2022-06-30 309.1 326.0 $411 -107446000748763720\n", - "2022-05-31 $179891 70 buy call 2022-06-30 309.1 327.0 $383 -3481127779625726983\n", - "2022-05-31 $179586 71 buy call 2022-06-30 309.1 330.0 $305 -806402336168512585\n", - "2022-05-31 $179414 72 buy call 2022-06-30 309.1 337.0 $172 7463160788981076718\n", - "2022-05-31 $178206 73 buy call 2022-06-30 309.1 308.0 $1208 -4653104119213523677\n", - "2022-05-31 $177610 74 buy call 2022-06-29 309.1 320.0 $596 7492447327134762532\n", - "2022-05-31 $176521 75 buy call 2022-06-30 309.1 310.0 $1089 3062547512422529214\n", - "2022-05-31 $174070 76 buy call 2022-06-30 309.1 290.0 $2451 -2817835090035966369\n", - "2022-05-31 $172352 77 buy call 2022-06-30 309.1 300.0 $1718 1287695316669559903\n", - "2022-05-31 $170961 78 buy call 2022-06-30 309.1 305.0 $1391 5453125410606429164\n", - "2022-05-31 $168420 79 buy call 2022-06-17 309.1 287.0 $2541 -1763977894061101315\n", - "2022-05-31 $165963 80 buy call 2022-06-17 309.1 288.0 $2457 -7379068588589117418\n", - "2022-05-31 $163665 81 buy call 2022-06-17 309.1 290.0 $2298 941682889195052663\n", - "2022-05-31 $161455 82 buy call 2022-06-17 309.1 291.0 $2210 7922603697986874084\n", - "2022-05-31 $158305 83 buy call 2022-06-17 309.1 280.0 $3150 -8362206859271063077\n", - "2022-05-31 $156175 84 buy call 2022-06-17 309.1 292.0 $2130 -99368470845651896\n", - "2022-05-31 $154278 85 buy call 2022-06-17 309.1 295.0 $1897 6685428436651132457\n", - "2022-05-31 $152672 86 buy call 2022-06-17 309.1 299.0 $1606 -2894040410421618450\n", - "2022-05-31 $151147 87 buy call 2022-06-17 309.1 300.0 $1525 3298914275002640611\n", - "2022-05-31 $149686 88 buy call 2022-06-17 309.1 301.0 $1461 -5033392511556768726\n", - "2022-05-31 $148360 89 buy call 2022-06-17 309.1 303.0 $1326 -3439948365221221640\n", - "2022-05-31 $147101 90 buy call 2022-06-17 309.1 304.0 $1259 1035757050380788900\n", - "2022-05-31 $145050 91 buy call 2022-06-17 309.1 293.0 $2051 -5698985313878222385\n", - "2022-05-31 $143855 92 buy call 2022-06-17 309.1 305.0 $1195 2271233821220428952\n", - "2022-05-31 $142723 93 buy call 2022-06-17 309.1 306.0 $1132 1256429344784649999\n", - "2022-05-31 $141710 94 buy call 2022-06-17 309.1 308.0 $1013 -3799107832749728912\n", - "2022-05-31 $141624 95 buy call 2022-06-17 309.1 337.0 $86 -1469956869000316390\n", - "2022-05-31 $140552 96 buy call 2022-06-17 309.1 307.0 $1072 -5254112857030297980\n", - "2022-05-31 $140445 97 buy call 2022-06-17 309.1 335.0 $107 -2443860040013247979\n", - "2022-05-31 $139490 98 buy call 2022-06-17 309.1 309.0 $955 -7951834643276181309\n", - "2022-05-31 $138593 99 buy call 2022-06-17 309.1 310.0 $897 -7995152953947060837\n", - "2022-05-31 $137750 100 buy call 2022-06-17 309.1 311.0 $843 -8397790173506513088\n", - "2022-05-31 $136960 101 buy call 2022-06-17 309.1 312.0 $790 3231532435871570780\n", - "2022-05-31 $136220 102 buy call 2022-06-17 309.1 313.0 $740 1737535847927511771\n", - "2022-05-31 $135529 103 buy call 2022-06-17 309.1 314.0 $691 3233776934293759327\n", - "2022-05-31 $134884 104 buy call 2022-06-17 309.1 315.0 $645 -2199954203707963281\n", - "2022-05-31 $134283 105 buy call 2022-06-17 309.1 316.0 $601 4741024536439286566\n", - "2022-05-31 $133725 106 buy call 2022-06-17 309.1 317.0 $558 1485139087406504227\n", - "2022-05-31 $133208 107 buy call 2022-06-17 309.1 318.0 $517 2094264252042141644\n", - "2022-05-31 $132729 108 buy call 2022-06-17 309.1 319.0 $479 5485482225817695730\n", - "2022-05-31 $132610 109 buy call 2022-06-17 309.1 334.0 $119 -4594828881398853872\n", - "2022-05-31 $132168 110 buy call 2022-06-17 309.1 320.0 $442 -7382692468336492603\n", - "2022-05-31 $131793 111 buy call 2022-06-17 309.1 322.0 $375 58526166860019090\n", - "2022-05-31 $131449 112 buy call 2022-06-17 309.1 323.0 $344 1895113278386750334\n", - "2022-05-31 $131134 113 buy call 2022-06-17 309.1 324.0 $315 -746109858671621037\n", - "2022-05-31 $130846 114 buy call 2022-06-17 309.1 325.0 $288 -4207820877303102381\n", - "2022-05-31 $130583 115 buy call 2022-06-17 309.1 326.0 $263 -8660503679671935364\n", - "2022-05-31 $130343 116 buy call 2022-06-17 309.1 327.0 $240 -2776934483179059963\n", - "2022-05-31 $130125 117 buy call 2022-06-17 309.1 328.0 $218 -1866531127344539570\n", - "2022-05-31 $129927 118 buy call 2022-06-17 309.1 329.0 $198 -7132973541896458732\n", - "2022-05-31 $129748 119 buy call 2022-06-17 309.1 330.0 $179 -4875200711904436109\n", - "2022-05-31 $129586 120 buy call 2022-06-17 309.1 331.0 $162 3846581557839512420\n", - "2022-05-31 $129440 121 buy call 2022-06-17 309.1 332.0 $146 6230783928557536746\n", - "2022-05-31 $128606 122 buy call 2022-06-15 309.1 310.0 $834 411640563409347323\n", - "2022-05-31 $128023 123 buy call 2022-06-15 309.1 315.0 $583 -611768198618273775\n", - "2022-05-31 $127135 124 buy call 2022-06-15 309.1 309.0 $888 4209277041208180813\n", - "2022-05-31 $126190 125 buy call 2022-06-15 309.1 308.0 $945 2428440737168342754\n", - "2022-05-31 $124931 126 buy call 2022-06-15 309.1 303.0 $1259 -7300618850874056565\n", - "2022-05-31 $123803 127 buy call 2022-06-15 309.1 305.0 $1128 -7767480112035377315\n", - "2022-05-31 $123221 128 buy call 2022-06-21 309.1 317.0 $582 -3397331099467610990\n", - "2022-05-31 $122182 129 buy call 2022-06-21 309.1 308.0 $1039 2053647518935809458\n", - "2022-05-31 $121987 130 buy call 2022-06-21 309.1 330.0 $195 5981512748765930449\n", - "2022-05-31 $121826 131 buy call 2022-06-21 309.1 332.0 $161 -8134604304169276956\n", - "2022-05-31 $121694 132 buy call 2022-06-21 309.1 334.0 $132 879062726157607636\n", - "2022-05-31 $118704 133 buy call 2022-06-21 309.1 282.0 $2990 -1793100904791193153\n", - "2022-05-31 $115801 134 buy call 2022-06-21 309.1 283.0 $2903 8485013966548341508\n", - "2022-05-31 $112984 135 buy call 2022-06-21 309.1 284.0 $2817 -1880461475007122588\n", - "2022-05-31 $111499 136 buy call 2022-06-21 309.1 301.0 $1485 3738111075278424575\n", - "2022-05-31 $108580 137 buy call 2022-06-22 309.1 283.0 $2919 -8506758510859363086\n", - "2022-05-31 $105746 138 buy call 2022-06-22 309.1 284.0 $2834 -4422224604928621477\n", - "2022-05-31 $102489 139 buy call 2022-06-21 309.1 279.0 $3257 -3771781302869304215\n", - "2022-06-01 $100414 140 buy call 2022-09-30 308.17 310.0 $2075 -1336147782945673122\n", - "2022-06-01 $98453 141 buy call 2022-09-16 308.17 310.0 $1961 3444567108436624824\n", - "2022-06-01 $97240 142 buy call 2022-09-16 308.17 325.0 $1213 -5199785284186402897\n", - "2022-06-01 $96113 143 buy call 2022-09-16 308.17 327.0 $1127 -3133298610466692685\n", - "2022-06-01 $95103 144 buy call 2022-09-16 308.17 330.0 $1010 3547772962207764488\n", - "2022-06-01 $94240 145 buy call 2022-09-16 308.17 334.0 $863 -1389665259167535964\n", - "2022-06-01 $93411 146 buy call 2022-09-16 308.17 335.0 $829 -8685900411201929254\n", - "2022-06-01 $92056 147 buy call 2022-07-06 308.17 305.0 $1355 -8099096770227298070\n", - "2022-06-01 $91831 148 buy call 2022-07-01 308.17 332.0 $225 2722927467974466543\n", - "2022-06-01 $91094 149 buy call 2022-07-15 308.17 320.0 $737 574378631315218722\n", - "2022-06-01 $90436 150 buy call 2022-07-15 308.17 322.0 $658 -7135782676532579205\n", - "2022-06-01 $89885 151 buy call 2022-07-15 308.17 325.0 $551 2606353296023358127\n", - "2022-06-01 $89456 152 buy call 2022-07-15 308.17 329.0 $429 -2307047480413592911\n", - "2022-06-01 $89054 153 buy call 2022-07-15 308.17 330.0 $402 4714600230725685734\n", - "2022-06-01 $88702 154 buy call 2022-07-15 308.17 332.0 $352 -2881784592991192506\n", - "2022-06-01 $88373 155 buy call 2022-07-15 308.17 333.0 $329 -7341136361458213534\n", - "2022-06-01 $88086 156 buy call 2022-07-15 308.17 335.0 $287 -6202401733593360070\n", - "2022-06-01 $87819 157 buy call 2022-07-15 308.17 336.0 $267 6260432308511756488\n", - "2022-06-01 $86860 158 buy call 2022-07-15 308.17 315.0 $959 -8725315886292853147\n", - "2022-06-01 $85040 159 buy call 2022-07-15 308.17 300.0 $1820 -6640660302745424404\n", - "2022-06-01 $83536 160 buy call 2022-07-15 308.17 305.0 $1504 -295608952439515155\n", - "2022-06-01 $82096 161 buy call 2022-07-15 308.17 306.0 $1440 1154041031202858326\n", - "2022-06-01 $80886 162 buy call 2022-07-15 308.17 310.0 $1210 -3635544402624695372\n", - "2022-06-01 $79782 163 buy call 2022-07-15 308.17 312.0 $1104 -2958640010951742846\n", - "2022-06-01 $78729 164 buy call 2022-07-15 308.17 313.0 $1053 -4338108929241553709\n", - "2022-06-01 $77626 165 buy call 2022-07-08 308.17 310.0 $1103 752383878691011401\n", - "2022-06-01 $72684 166 buy call 2023-06-16 308.17 290.0 $4942 -1300734175905183750\n", - "2022-06-01 $70801 167 buy call 2023-01-20 308.17 330.0 $1883 3246475647171263628\n", - "2022-06-01 $70015 168 buy call 2022-06-22 308.17 311.0 $786 3116998143431378817\n", - "2022-06-01 $69570 169 buy call 2022-06-24 308.17 320.0 $445 -3465831190832328584\n", - "2022-06-01 $69407 170 buy call 2022-06-30 308.17 335.0 $163 -6240375747268140805\n", - "2022-06-01 $68417 171 buy call 2022-06-30 308.17 310.0 $990 3062547512422529214\n", - "2022-06-01 $67880 172 buy call 2022-06-30 308.17 320.0 $537 2479058339873362447\n", - "2022-06-01 $67477 173 buy call 2022-06-30 308.17 324.0 $403 -510560884790745240\n", - "2022-06-01 $67104 174 buy call 2022-06-30 308.17 325.0 $373 928349364820220525\n", - "2022-06-01 $65111 175 buy call 2022-06-17 308.17 292.0 $1993 -99368470845651896\n", - "2022-06-01 $64863 176 buy call 2022-06-17 308.17 324.0 $248 -746109858671621037\n", - "2022-06-01 $64637 177 buy call 2022-06-17 308.17 325.0 $226 -4207820877303102381\n", - "2022-06-01 $64503 178 buy call 2022-06-17 308.17 330.0 $134 -4875200711904436109\n", - "2022-06-01 $64382 179 buy call 2022-06-17 308.17 331.0 $121 3846581557839512420\n", - "2022-06-01 $64295 180 buy call 2022-06-17 308.17 334.0 $87 -4594828881398853872\n", - "2022-06-01 $64217 181 buy call 2022-06-17 308.17 335.0 $78 -2443860040013247979\n", - "2022-06-01 $63917 182 buy call 2022-06-17 308.17 322.0 $300 58526166860019090\n", - "2022-06-01 $63557 183 buy call 2022-06-17 308.17 320.0 $360 -7382692468336492603\n", - "2022-06-01 $62161 184 buy call 2022-06-17 308.17 300.0 $1396 3298914275002640611\n", - "2022-06-01 $61028 185 buy call 2022-06-17 308.17 304.0 $1133 1035757050380788900\n", - "2022-06-01 $59958 186 buy call 2022-06-17 308.17 305.0 $1070 2271233821220428952\n", - "2022-06-01 $58949 187 buy call 2022-06-17 308.17 306.0 $1009 1256429344784649999\n", - "2022-06-01 $57999 188 buy call 2022-06-17 308.17 307.0 $950 -5254112857030297980\n", - "2022-06-01 $57106 189 buy call 2022-06-17 308.17 308.0 $893 -3799107832749728912\n", - "2022-06-01 $56269 190 buy call 2022-06-17 308.17 309.0 $837 -7951834643276181309\n", - "2022-06-01 $55485 191 buy call 2022-06-17 308.17 310.0 $784 -7995152953947060837\n", - "2022-06-01 $54753 192 buy call 2022-06-17 308.17 311.0 $732 -8397790173506513088\n", - "2022-06-01 $54071 193 buy call 2022-06-17 308.17 312.0 $682 3231532435871570780\n", - "2022-06-01 $53437 194 buy call 2022-06-17 308.17 313.0 $634 1737535847927511771\n", - "2022-06-01 $52849 195 buy call 2022-06-17 308.17 314.0 $588 3233776934293759327\n", - "2022-06-01 $52303 196 buy call 2022-06-17 308.17 315.0 $546 -2199954203707963281\n", - "2022-06-01 $51799 197 buy call 2022-06-17 308.17 316.0 $504 4741024536439286566\n", - "2022-06-01 $51334 198 buy call 2022-06-17 308.17 317.0 $465 1485139087406504227\n", - "2022-06-01 $50909 199 buy call 2022-06-17 308.17 318.0 $425 2094264252042141644\n", - "2022-06-01 $50516 200 buy call 2022-06-17 308.17 319.0 $393 5485482225817695730\n", - "2022-06-01 $50187 201 buy call 2022-06-17 308.17 321.0 $329 7625798888360539641\n", - "2022-06-01 $49472 202 buy call 2022-06-15 308.17 310.0 $715 411640563409347323\n", - "2022-06-01 $48606 203 buy call 2022-06-21 308.17 309.0 $866 -2326415090222153005\n", - "2022-06-01 $47794 204 buy call 2022-06-21 308.17 310.0 $812 -6179574330654297514\n", - "2022-06-01 $47672 205 buy call 2022-06-21 308.17 332.0 $122 -8134604304169276956\n", - "2022-06-01 $47574 206 buy call 2022-06-21 308.17 334.0 $98 879062726157607636\n", - "2022-06-02 $46902 207 buy call 2022-08-19 306.01 330.0 $672 -3463139482357879914\n", - "2022-06-02 $45245 208 buy call 2022-08-19 306.01 308.0 $1657 1629484710376274590\n", - "2022-06-02 $44055 209 buy call 2022-09-16 306.01 323.0 $1190 8121410508447445933\n", - "2022-06-02 $42909 210 buy call 2022-09-16 306.01 324.0 $1146 -4972147839656966202\n", - "2022-06-02 $41804 211 buy call 2022-09-16 306.01 325.0 $1105 -5199785284186402897\n", - "2022-06-02 $40818 212 buy call 2022-09-16 306.01 328.0 $986 -2890640197775334432\n", - "2022-06-02 $40612 213 buy call 2022-07-01 306.01 330.0 $206 -8512077024886872478\n", - "2022-06-02 $39782 214 buy call 2022-07-01 306.01 311.0 $830 -7721121780069987606\n", - "2022-06-02 $39134 215 buy call 2022-07-01 306.01 315.0 $648 5675659380892219081\n", - "2022-06-02 $38527 216 buy call 2022-07-01 306.01 316.0 $607 3409494709122841756\n", - "2022-06-02 $38068 217 buy call 2022-07-01 306.01 320.0 $459 2349616529540785758\n", - "2022-06-02 $37134 218 buy call 2022-07-15 306.01 313.0 $934 -4338108929241553709\n", - "2022-06-02 $36294 219 buy call 2022-07-15 306.01 315.0 $840 -8725315886292853147\n", - "2022-06-02 $35661 220 buy call 2022-07-15 306.01 320.0 $633 574378631315218722\n", - "2022-06-02 $35197 221 buy call 2022-07-15 306.01 325.0 $464 2606353296023358127\n", - "2022-06-02 $34763 222 buy call 2022-07-15 306.01 326.0 $434 -4701260084339304139\n", - "2022-06-02 $34433 223 buy call 2022-07-15 306.01 330.0 $330 4714600230725685734\n", - "2022-06-02 $34203 224 buy call 2022-07-15 306.01 335.0 $230 -6202401733593360070\n", - "2022-06-02 $33220 225 buy call 2022-07-15 306.01 312.0 $983 -2958640010951742846\n", - "2022-06-02 $32137 226 buy call 2022-07-15 306.01 310.0 $1083 -3635544402624695372\n", - "2022-06-02 $30946 227 buy call 2022-07-15 306.01 308.0 $1191 -7485545092316457858\n", - "2022-06-02 $29642 228 buy call 2022-07-15 306.01 306.0 $1304 1154041031202858326\n", - "2022-06-02 $28280 229 buy call 2022-07-15 306.01 305.0 $1362 -295608952439515155\n", - "2022-06-02 $27952 230 buy call 2022-07-08 306.01 327.0 $328 6012226690950213502\n", - "2022-06-02 $26646 231 buy call 2022-07-08 306.01 304.0 $1306 -1124614139406668150\n", - "2022-06-02 $24341 232 buy call 2022-12-16 306.01 315.0 $2305 8579408973047222253\n", - "2022-06-02 $22291 233 buy call 2022-12-16 306.01 320.0 $2050 -1984660397566564988\n", - "2022-06-02 $21436 234 buy call 2022-06-30 306.01 310.0 $855 3062547512422529214\n", - "2022-06-02 $21060 235 buy call 2022-06-30 306.01 322.0 $376 4845137038887572367\n", - "2022-06-02 $20832 236 buy call 2022-06-30 306.01 328.0 $228 2874026699452069546\n", - "2022-06-02 $20438 237 buy call 2022-06-17 306.01 316.0 $394 4741024536439286566\n", - "2022-06-02 $20078 238 buy call 2022-06-17 306.01 317.0 $360 1485139087406504227\n", - "2022-06-02 $19750 239 buy call 2022-06-17 306.01 318.0 $328 2094264252042141644\n", - "2022-06-02 $19479 240 buy call 2022-06-17 306.01 320.0 $271 -7382692468336492603\n", - "2022-06-02 $19256 241 buy call 2022-06-17 306.01 322.0 $223 58526166860019090\n", - "2022-06-02 $19055 242 buy call 2022-06-17 306.01 323.0 $201 1895113278386750334\n", - "2022-06-02 $18874 243 buy call 2022-06-17 306.01 324.0 $181 -746109858671621037\n", - "2022-06-02 $18711 244 buy call 2022-06-17 306.01 325.0 $163 -4207820877303102381\n", - "2022-06-02 $18565 245 buy call 2022-06-17 306.01 326.0 $146 -8660503679671935364\n", - "2022-06-02 $18136 246 buy call 2022-06-17 306.01 315.0 $429 -2199954203707963281\n", - "2022-06-02 $18005 247 buy call 2022-06-17 306.01 327.0 $131 -2776934483179059963\n", - "2022-06-02 $17901 248 buy call 2022-06-17 306.01 329.0 $104 -7132973541896458732\n", - "2022-06-02 $17808 249 buy call 2022-06-17 306.01 330.0 $93 -4875200711904436109\n", - "2022-06-02 $17734 250 buy call 2022-06-17 306.01 332.0 $74 6230783928557536746\n", - "2022-06-02 $17668 251 buy call 2022-06-17 306.01 333.0 $66 2567207547656024126\n", - "2022-06-02 $17616 252 buy call 2022-06-17 306.01 335.0 $52 -2443860040013247979\n", - "2022-06-02 $17499 253 buy call 2022-06-17 306.01 328.0 $117 -1866531127344539570\n", - "2022-06-02 $17030 254 buy call 2022-06-17 306.01 314.0 $469 3233776934293759327\n", - "2022-06-02 $16521 255 buy call 2022-06-17 306.01 313.0 $509 1737535847927511771\n", - "2022-06-02 $15426 256 buy call 2022-06-17 306.01 302.0 $1095 4064587848415991326\n", - "2022-06-02 $14515 257 buy call 2022-06-17 306.01 305.0 $911 2271233821220428952\n", - "2022-06-02 $13659 258 buy call 2022-06-17 306.01 306.0 $856 1256429344784649999\n", - "2022-06-02 $12859 259 buy call 2022-06-17 306.01 307.0 $800 -5254112857030297980\n", - "2022-06-02 $12112 260 buy call 2022-06-17 306.01 308.0 $747 -3799107832749728912\n", - "2022-06-02 $11418 261 buy call 2022-06-17 306.01 309.0 $694 -7951834643276181309\n", - "2022-06-02 $10773 262 buy call 2022-06-17 306.01 310.0 $645 -7995152953947060837\n", - "2022-06-02 $10557 263 buy call 2022-06-22 306.01 324.0 $216 6944817634153086000\n", - "2022-06-03 $12815 262 sell call 2022-09-16 314.41 310.0 $2258 3444567108436624824\n", - "2022-06-03 $15073 262 sell call 2022-09-16 314.41 310.0 $2258 3444567108436624824\n", - "2022-06-03 $16770 260 sell call 2022-09-16 314.41 320.0 $1697 -443037133738604341\n", - "2022-06-03 $18313 259 sell call 2022-09-16 314.41 323.0 $1543 8121410508447445933\n", - "2022-06-03 $19807 258 sell call 2022-09-16 314.41 324.0 $1494 -4972147839656966202\n", - "2022-06-03 $21252 257 sell call 2022-09-16 314.41 325.0 $1445 -5199785284186402897\n", - "2022-06-03 $22697 257 sell call 2022-09-16 314.41 325.0 $1445 -5199785284186402897\n", - "2022-06-03 $24047 255 sell call 2022-09-16 314.41 327.0 $1350 -3133298610466692685\n", - "2022-06-03 $25351 254 sell call 2022-09-16 314.41 328.0 $1304 -2890640197775334432\n", - "2022-06-03 $26655 254 sell call 2022-09-16 314.41 328.0 $1304 -2890640197775334432\n", - "2022-06-03 $27869 252 sell call 2022-09-16 314.41 330.0 $1214 3547772962207764488\n", - "2022-06-03 $29083 252 sell call 2022-09-16 314.41 330.0 $1214 3547772962207764488\n", - "2022-06-03 $30130 250 sell call 2022-09-16 314.41 334.0 $1047 -1389665259167535964\n", - "2022-06-03 $31138 249 sell call 2022-09-16 314.41 335.0 $1008 -8685900411201929254\n", - "2022-06-03 $32146 249 sell call 2022-09-16 314.41 335.0 $1008 -8685900411201929254\n", - "2022-06-03 $35039 247 sell call 2022-09-16 314.41 300.0 $2893 -2768573897644964834\n", - "2022-06-03 $38988 246 sell call 2022-08-19 314.41 282.0 $3949 7044459871124857652\n", - "2022-06-03 $42782 245 sell call 2022-08-19 314.41 284.0 $3794 -5147479053958095273\n", - "2022-06-03 $45411 244 sell call 2022-08-19 314.41 300.0 $2629 -4000664681583761341\n", - "2022-06-03 $47751 243 sell call 2022-08-19 314.41 304.0 $2340 -6596169877219200225\n", - "2022-06-03 $49959 242 sell call 2022-08-19 314.41 306.0 $2208 9062341537447090051\n", - "2022-06-03 $52051 241 sell call 2022-08-19 314.41 308.0 $2092 1629484710376274590\n", - "2022-06-03 $54020 240 sell call 2022-08-19 314.41 310.0 $1969 -6348404610095813330\n", - "2022-06-03 $54963 239 sell call 2022-08-19 314.41 330.0 $943 -3463139482357879914\n", - "2022-06-03 $55906 239 sell call 2022-08-19 314.41 330.0 $943 -3463139482357879914\n", - "2022-06-03 $56658 237 sell call 2022-08-19 314.41 335.0 $752 7529826279302356951\n", - "2022-06-03 $57812 236 sell call 2022-09-30 314.41 334.0 $1154 -6552594123741394374\n", - "2022-06-03 $59227 235 sell call 2022-09-30 314.41 328.0 $1415 -1538634943939583211\n", - "2022-06-03 $61598 234 sell call 2022-09-30 314.41 310.0 $2371 -1336147782945673122\n", - "2022-06-03 $63687 233 sell call 2022-09-30 314.41 315.0 $2089 6620198136592719690\n", - "2022-06-03 $65441 232 sell call 2022-07-08 314.41 304.0 $1754 -1124614139406668150\n", - "2022-06-03 $66823 231 sell call 2022-07-08 314.41 310.0 $1382 752383878691011401\n", - "2022-06-03 $67361 230 sell call 2022-07-08 314.41 327.0 $538 6012226690950213502\n", - "2022-06-03 $67797 229 sell call 2022-07-08 314.41 330.0 $436 1772291016596560706\n", - "2022-06-03 $69296 228 sell call 2022-07-06 314.41 305.0 $1499 -8099096770227298070\n", - "2022-06-03 $71826 227 sell call 2022-07-15 314.41 295.0 $2530 -5792174155029559111\n", - "2022-06-03 $73984 226 sell call 2022-07-15 314.41 300.0 $2158 -6640660302745424404\n", - "2022-06-03 $76142 226 sell call 2022-07-15 314.41 300.0 $2158 -6640660302745424404\n", - "2022-06-03 $76524 224 sell call 2022-07-15 314.41 335.0 $382 -6202401733593360070\n", - "2022-06-03 $76906 224 sell call 2022-07-15 314.41 335.0 $382 -6202401733593360070\n", - "2022-06-03 $77288 224 sell call 2022-07-15 314.41 335.0 $382 -6202401733593360070\n", - "2022-06-03 $77642 221 sell call 2022-07-15 314.41 336.0 $354 6260432308511756488\n", - "2022-06-03 $78078 220 sell call 2022-07-15 314.41 333.0 $436 -7341136361458213534\n", - "2022-06-03 $78544 219 sell call 2022-07-15 314.41 332.0 $466 -2881784592991192506\n", - "2022-06-03 $79010 219 sell call 2022-07-15 314.41 332.0 $466 -2881784592991192506\n", - "2022-06-03 $80819 217 sell call 2022-07-15 314.41 305.0 $1809 -295608952439515155\n", - "2022-06-03 $82628 217 sell call 2022-07-15 314.41 305.0 $1809 -295608952439515155\n", - "2022-06-03 $84437 217 sell call 2022-07-15 314.41 305.0 $1809 -295608952439515155\n", - "2022-06-03 $86185 214 sell call 2022-07-15 314.41 306.0 $1748 1154041031202858326\n", - "2022-06-03 $87933 214 sell call 2022-07-15 314.41 306.0 $1748 1154041031202858326\n", - "2022-06-03 $89681 214 sell call 2022-07-15 314.41 306.0 $1748 1154041031202858326\n", - "2022-06-03 $91307 211 sell call 2022-07-15 314.41 308.0 $1626 -7485545092316457858\n", - "2022-06-03 $92933 211 sell call 2022-07-15 314.41 308.0 $1626 -7485545092316457858\n", - "2022-06-03 $94433 209 sell call 2022-07-15 314.41 310.0 $1500 -3635544402624695372\n", - "2022-06-03 $95933 209 sell call 2022-07-15 314.41 310.0 $1500 -3635544402624695372\n", - "2022-06-03 $97433 209 sell call 2022-07-15 314.41 310.0 $1500 -3635544402624695372\n", - "2022-06-03 $98811 206 sell call 2022-07-15 314.41 312.0 $1378 -2958640010951742846\n", - "2022-06-03 $100189 206 sell call 2022-07-15 314.41 312.0 $1378 -2958640010951742846\n", - "2022-06-03 $101508 204 sell call 2022-07-15 314.41 313.0 $1319 -4338108929241553709\n", - "2022-06-03 $102827 204 sell call 2022-07-15 314.41 313.0 $1319 -4338108929241553709\n", - "2022-06-03 $104146 204 sell call 2022-07-15 314.41 313.0 $1319 -4338108929241553709\n", - "2022-06-03 $105353 201 sell call 2022-07-15 314.41 315.0 $1207 -8725315886292853147\n", - "2022-06-03 $106560 201 sell call 2022-07-15 314.41 315.0 $1207 -8725315886292853147\n", - "2022-06-03 $107767 201 sell call 2022-07-15 314.41 315.0 $1207 -8725315886292853147\n", - "2022-06-03 $108917 198 sell call 2022-07-15 314.41 316.0 $1150 7401912971930504624\n", - "2022-06-03 $109962 197 sell call 2022-07-15 314.41 318.0 $1045 601149190103994426\n", - "2022-06-03 $110906 196 sell call 2022-07-15 314.41 320.0 $944 574378631315218722\n", - "2022-06-03 $111850 196 sell call 2022-07-15 314.41 320.0 $944 574378631315218722\n", - "2022-06-03 $112794 196 sell call 2022-07-15 314.41 320.0 $944 574378631315218722\n", - "2022-06-03 $113643 193 sell call 2022-07-15 314.41 322.0 $849 -7135782676532579205\n", - "2022-06-03 $114361 192 sell call 2022-07-15 314.41 325.0 $718 2606353296023358127\n", - "2022-06-03 $115079 192 sell call 2022-07-15 314.41 325.0 $718 2606353296023358127\n", - "2022-06-03 $115797 192 sell call 2022-07-15 314.41 325.0 $718 2606353296023358127\n", - "2022-06-03 $116475 189 sell call 2022-07-15 314.41 326.0 $678 -4701260084339304139\n", - "2022-06-03 $117040 188 sell call 2022-07-15 314.41 329.0 $565 -2307047480413592911\n", - "2022-06-03 $117571 187 sell call 2022-07-15 314.41 330.0 $531 4714600230725685734\n", - "2022-06-03 $118102 187 sell call 2022-07-15 314.41 330.0 $531 4714600230725685734\n", - "2022-06-03 $118633 187 sell call 2022-07-15 314.41 330.0 $531 4714600230725685734\n", - "2022-06-03 $119627 184 sell call 2022-07-15 314.41 319.0 $994 5182543728931306139\n", - "2022-06-03 $124838 183 sell call 2023-06-16 314.41 290.0 $5211 -1300734175905183750\n", - "2022-06-03 $128577 182 sell call 2023-06-16 314.41 315.0 $3739 457884620008261462\n", - "2022-06-03 $132870 181 sell call 2023-12-15 314.41 320.0 $4293 7896355379468797366\n", - "2022-06-03 $134574 180 sell call 2022-12-16 314.41 335.0 $1704 -2634440046805515044\n", - "2022-06-03 $137289 179 sell call 2022-12-16 314.41 315.0 $2715 8579408973047222253\n", - "2022-06-03 $139733 178 sell call 2022-12-16 314.41 320.0 $2444 -1984660397566564988\n", - "2022-06-03 $141716 177 sell call 2022-12-16 314.41 329.0 $1983 2021175975556229635\n", - "2022-06-03 $143838 176 sell call 2023-01-20 314.41 330.0 $2122 3246475647171263628\n", - "2022-06-03 $147353 175 sell call 2022-06-17 314.41 280.0 $3515 -8362206859271063077\n", - "2022-06-03 $150219 174 sell call 2022-06-17 314.41 287.0 $2866 -1763977894061101315\n", - "2022-06-03 $150924 173 sell call 2022-06-17 314.41 316.0 $705 4741024536439286566\n", - "2022-06-03 $151629 173 sell call 2022-06-17 314.41 316.0 $705 4741024536439286566\n", - "2022-06-03 $152334 173 sell call 2022-06-17 314.41 316.0 $705 4741024536439286566\n", - "2022-06-03 $152988 170 sell call 2022-06-17 314.41 317.0 $654 1485139087406504227\n", - "2022-06-03 $153642 170 sell call 2022-06-17 314.41 317.0 $654 1485139087406504227\n", - "2022-06-03 $154296 170 sell call 2022-06-17 314.41 317.0 $654 1485139087406504227\n", - "2022-06-03 $154901 167 sell call 2022-06-17 314.41 318.0 $605 2094264252042141644\n", - "2022-06-03 $155506 167 sell call 2022-06-17 314.41 318.0 $605 2094264252042141644\n", - "2022-06-03 $156111 167 sell call 2022-06-17 314.41 318.0 $605 2094264252042141644\n", - "2022-06-03 $156670 164 sell call 2022-06-17 314.41 319.0 $559 5485482225817695730\n", - "2022-06-03 $157229 164 sell call 2022-06-17 314.41 319.0 $559 5485482225817695730\n", - "2022-06-03 $157743 162 sell call 2022-06-17 314.41 320.0 $514 -7382692468336492603\n", - "2022-06-03 $158257 162 sell call 2022-06-17 314.41 320.0 $514 -7382692468336492603\n", - "2022-06-03 $158771 162 sell call 2022-06-17 314.41 320.0 $514 -7382692468336492603\n", - "2022-06-03 $159243 159 sell call 2022-06-17 314.41 321.0 $472 7625798888360539641\n", - "2022-06-03 $159676 158 sell call 2022-06-17 314.41 322.0 $433 58526166860019090\n", - "2022-06-03 $160109 158 sell call 2022-06-17 314.41 322.0 $433 58526166860019090\n", - "2022-06-03 $160542 158 sell call 2022-06-17 314.41 322.0 $433 58526166860019090\n", - "2022-06-03 $160937 155 sell call 2022-06-17 314.41 323.0 $395 1895113278386750334\n", - "2022-06-03 $161332 155 sell call 2022-06-17 314.41 323.0 $395 1895113278386750334\n", - "2022-06-03 $161692 153 sell call 2022-06-17 314.41 324.0 $360 -746109858671621037\n", - "2022-06-03 $162052 153 sell call 2022-06-17 314.41 324.0 $360 -746109858671621037\n", - "2022-06-03 $162412 153 sell call 2022-06-17 314.41 324.0 $360 -746109858671621037\n", - "2022-06-03 $162738 150 sell call 2022-06-17 314.41 325.0 $326 -4207820877303102381\n", - "2022-06-03 $163064 150 sell call 2022-06-17 314.41 325.0 $326 -4207820877303102381\n", - "2022-06-03 $163390 150 sell call 2022-06-17 314.41 325.0 $326 -4207820877303102381\n", - "2022-06-03 $163685 147 sell call 2022-06-17 314.41 326.0 $295 -8660503679671935364\n", - "2022-06-03 $163980 147 sell call 2022-06-17 314.41 326.0 $295 -8660503679671935364\n", - "2022-06-03 $164247 145 sell call 2022-06-17 314.41 327.0 $267 -2776934483179059963\n", - "2022-06-03 $164514 145 sell call 2022-06-17 314.41 327.0 $267 -2776934483179059963\n", - "2022-06-03 $164753 143 sell call 2022-06-17 314.41 328.0 $239 -1866531127344539570\n", - "2022-06-03 $164992 143 sell call 2022-06-17 314.41 328.0 $239 -1866531127344539570\n", - "2022-06-03 $165208 141 sell call 2022-06-17 314.41 329.0 $216 -7132973541896458732\n", - "2022-06-03 $165424 141 sell call 2022-06-17 314.41 329.0 $216 -7132973541896458732\n", - "2022-06-03 $165618 139 sell call 2022-06-17 314.41 330.0 $194 -4875200711904436109\n", - "2022-06-03 $165812 139 sell call 2022-06-17 314.41 330.0 $194 -4875200711904436109\n", - "2022-06-03 $166006 139 sell call 2022-06-17 314.41 330.0 $194 -4875200711904436109\n", - "2022-06-03 $166179 136 sell call 2022-06-17 314.41 331.0 $173 3846581557839512420\n", - "2022-06-03 $166352 136 sell call 2022-06-17 314.41 331.0 $173 3846581557839512420\n", - "2022-06-03 $166507 134 sell call 2022-06-17 314.41 332.0 $155 6230783928557536746\n", - "2022-06-03 $166662 134 sell call 2022-06-17 314.41 332.0 $155 6230783928557536746\n", - "2022-06-03 $166800 132 sell call 2022-06-17 314.41 333.0 $138 2567207547656024126\n", - "2022-06-03 $166923 131 sell call 2022-06-17 314.41 334.0 $123 -4594828881398853872\n", - "2022-06-03 $167046 131 sell call 2022-06-17 314.41 334.0 $123 -4594828881398853872\n", - "2022-06-03 $167155 129 sell call 2022-06-17 314.41 335.0 $109 -2443860040013247979\n", - "2022-06-03 $167264 129 sell call 2022-06-17 314.41 335.0 $109 -2443860040013247979\n", - "2022-06-03 $167373 129 sell call 2022-06-17 314.41 335.0 $109 -2443860040013247979\n", - "2022-06-03 $167459 126 sell call 2022-06-17 314.41 337.0 $86 -1469956869000316390\n", - "2022-06-03 $168217 125 sell call 2022-06-17 314.41 315.0 $758 -2199954203707963281\n", - "2022-06-03 $168975 125 sell call 2022-06-17 314.41 315.0 $758 -2199954203707963281\n", - "2022-06-03 $169733 125 sell call 2022-06-17 314.41 315.0 $758 -2199954203707963281\n", - "2022-06-03 $170545 122 sell call 2022-06-17 314.41 314.0 $812 3233776934293759327\n", - "2022-06-03 $171357 122 sell call 2022-06-17 314.41 314.0 $812 3233776934293759327\n", - "2022-06-03 $172169 122 sell call 2022-06-17 314.41 314.0 $812 3233776934293759327\n", - "2022-06-03 $173041 119 sell call 2022-06-17 314.41 313.0 $872 1737535847927511771\n", - "2022-06-03 $173913 119 sell call 2022-06-17 314.41 313.0 $872 1737535847927511771\n", - "2022-06-03 $174785 119 sell call 2022-06-17 314.41 313.0 $872 1737535847927511771\n", - "2022-06-03 $175717 116 sell call 2022-06-17 314.41 312.0 $932 3231532435871570780\n", - "2022-06-03 $176649 116 sell call 2022-06-17 314.41 312.0 $932 3231532435871570780\n", - "2022-06-03 $179424 114 sell call 2022-06-17 314.41 288.0 $2775 -7379068588589117418\n", - "2022-06-03 $182020 113 sell call 2022-06-17 314.41 290.0 $2596 941682889195052663\n", - "2022-06-03 $184528 112 sell call 2022-06-17 314.41 291.0 $2508 7922603697986874084\n", - "2022-06-03 $186950 111 sell call 2022-06-17 314.41 292.0 $2422 -99368470845651896\n", - "2022-06-03 $189372 111 sell call 2022-06-17 314.41 292.0 $2422 -99368470845651896\n", - "2022-06-03 $191707 109 sell call 2022-06-17 314.41 293.0 $2335 -5698985313878222385\n", - "2022-06-03 $193872 108 sell call 2022-06-17 314.41 295.0 $2165 6685428436651132457\n", - "2022-06-03 $195718 107 sell call 2022-06-17 314.41 299.0 $1846 -2894040410421618450\n", - "2022-06-03 $197406 106 sell call 2022-06-17 314.41 301.0 $1688 -5033392511556768726\n", - "2022-06-03 $199019 105 sell call 2022-06-17 314.41 302.0 $1613 4064587848415991326\n", - "2022-06-03 $200559 104 sell call 2022-06-17 314.41 303.0 $1540 -3439948365221221640\n", - "2022-06-03 $202022 103 sell call 2022-06-17 314.41 304.0 $1463 1035757050380788900\n", - "2022-06-03 $203485 103 sell call 2022-06-17 314.41 304.0 $1463 1035757050380788900\n", - "2022-06-03 $204877 101 sell call 2022-06-17 314.41 305.0 $1392 2271233821220428952\n", - "2022-06-03 $206269 101 sell call 2022-06-17 314.41 305.0 $1392 2271233821220428952\n", - "2022-06-03 $207661 101 sell call 2022-06-17 314.41 305.0 $1392 2271233821220428952\n", - "2022-06-03 $208987 98 sell call 2022-06-17 314.41 306.0 $1326 1256429344784649999\n", - "2022-06-03 $210313 98 sell call 2022-06-17 314.41 306.0 $1326 1256429344784649999\n", - "2022-06-03 $211639 98 sell call 2022-06-17 314.41 306.0 $1326 1256429344784649999\n", - "2022-06-03 $212894 95 sell call 2022-06-17 314.41 307.0 $1255 -5254112857030297980\n", - "2022-06-03 $214149 95 sell call 2022-06-17 314.41 307.0 $1255 -5254112857030297980\n", - "2022-06-03 $215404 95 sell call 2022-06-17 314.41 307.0 $1255 -5254112857030297980\n", - "2022-06-03 $216588 92 sell call 2022-06-17 314.41 308.0 $1184 -3799107832749728912\n", - "2022-06-03 $217772 92 sell call 2022-06-17 314.41 308.0 $1184 -3799107832749728912\n", - "2022-06-03 $218956 92 sell call 2022-06-17 314.41 308.0 $1184 -3799107832749728912\n", - "2022-06-03 $220077 89 sell call 2022-06-17 314.41 309.0 $1121 -7951834643276181309\n", - "2022-06-03 $221198 89 sell call 2022-06-17 314.41 309.0 $1121 -7951834643276181309\n", - "2022-06-03 $222319 89 sell call 2022-06-17 314.41 309.0 $1121 -7951834643276181309\n", - "2022-06-03 $223375 86 sell call 2022-06-17 314.41 310.0 $1056 -7995152953947060837\n", - "2022-06-03 $224431 86 sell call 2022-06-17 314.41 310.0 $1056 -7995152953947060837\n", - "2022-06-03 $225487 86 sell call 2022-06-17 314.41 310.0 $1056 -7995152953947060837\n", - "2022-06-03 $226477 83 sell call 2022-06-17 314.41 311.0 $990 -8397790173506513088\n", - "2022-06-03 $227467 83 sell call 2022-06-17 314.41 311.0 $990 -8397790173506513088\n", - "2022-06-03 $229234 81 sell call 2022-06-17 314.41 300.0 $1767 3298914275002640611\n", - "2022-06-03 $231001 81 sell call 2022-06-17 314.41 300.0 $1767 3298914275002640611\n", - "2022-06-03 $232468 79 sell call 2022-06-15 314.41 303.0 $1467 -7300618850874056565\n", - "2022-06-03 $233786 78 sell call 2022-06-15 314.41 305.0 $1318 -7767480112035377315\n", - "2022-06-03 $234894 77 sell call 2022-06-15 314.41 308.0 $1108 2428440737168342754\n", - "2022-06-03 $235935 76 sell call 2022-06-15 314.41 309.0 $1041 4209277041208180813\n", - "2022-06-03 $236910 75 sell call 2022-06-15 314.41 310.0 $975 411640563409347323\n", - "2022-06-03 $237885 75 sell call 2022-06-15 314.41 310.0 $975 411640563409347323\n", - "2022-06-03 $238568 73 sell call 2022-06-15 314.41 315.0 $683 -611768198618273775\n", - "2022-06-03 $241299 72 sell call 2022-06-30 314.41 290.0 $2731 -2817835090035966369\n", - "2022-06-03 $243236 71 sell call 2022-06-30 314.41 300.0 $1937 1287695316669559903\n", - "2022-06-03 $244815 70 sell call 2022-06-30 314.41 305.0 $1579 5453125410606429164\n", - "2022-06-03 $246191 69 sell call 2022-06-30 314.41 308.0 $1376 -4653104119213523677\n", - "2022-06-03 $247452 68 sell call 2022-06-30 314.41 310.0 $1261 3062547512422529214\n", - "2022-06-03 $248713 68 sell call 2022-06-30 314.41 310.0 $1261 3062547512422529214\n", - "2022-06-03 $249974 68 sell call 2022-06-30 314.41 310.0 $1261 3062547512422529214\n", - "2022-06-03 $250942 65 sell call 2022-06-30 314.41 315.0 $968 -3897347234117742702\n", - "2022-06-03 $251656 64 sell call 2022-06-30 314.41 320.0 $714 2479058339873362447\n", - "2022-06-03 $252370 64 sell call 2022-06-30 314.41 320.0 $714 2479058339873362447\n", - "2022-06-03 $253041 62 sell call 2022-06-30 314.41 321.0 $671 -309337281878296810\n", - "2022-06-03 $253666 61 sell call 2022-06-30 314.41 322.0 $625 4845137038887572367\n", - "2022-06-03 $254210 60 sell call 2022-06-30 314.41 324.0 $544 -510560884790745240\n", - "2022-06-03 $254754 60 sell call 2022-06-30 314.41 324.0 $544 -510560884790745240\n", - "2022-06-03 $255260 58 sell call 2022-06-30 314.41 325.0 $506 928349364820220525\n", - "2022-06-03 $255766 58 sell call 2022-06-30 314.41 325.0 $506 928349364820220525\n", - "2022-06-03 $256237 56 sell call 2022-06-30 314.41 326.0 $471 -107446000748763720\n", - "2022-06-03 $256672 55 sell call 2022-06-30 314.41 327.0 $435 -3481127779625726983\n", - "2022-06-03 $257075 54 sell call 2022-06-30 314.41 328.0 $403 2874026699452069546\n", - "2022-06-03 $257417 53 sell call 2022-06-30 314.41 330.0 $342 -806402336168512585\n", - "2022-06-03 $257639 52 sell call 2022-06-30 314.41 335.0 $222 -6240375747268140805\n", - "2022-06-03 $257823 51 sell call 2022-06-30 314.41 337.0 $184 7463160788981076718\n", - "2022-06-03 $259009 50 sell call 2022-06-27 314.41 310.0 $1186 -8747497436893007919\n", - "2022-06-03 $259699 49 sell call 2022-06-29 314.41 320.0 $690 7492447327134762532\n", - "2022-06-03 $260691 48 sell call 2022-07-01 314.41 315.0 $992 5675659380892219081\n", - "2022-06-03 $261629 47 sell call 2022-07-01 314.41 316.0 $938 3409494709122841756\n", - "2022-06-03 $262464 46 sell call 2022-07-01 314.41 318.0 $835 -3065175909236787360\n", - "2022-06-03 $263203 45 sell call 2022-07-01 314.41 320.0 $739 2349616529540785758\n", - "2022-06-03 $263942 45 sell call 2022-07-01 314.41 320.0 $739 2349616529540785758\n", - "2022-06-03 $264592 43 sell call 2022-07-01 314.41 322.0 $650 -8599568612529228871\n", - "2022-06-03 $265121 42 sell call 2022-07-01 314.41 325.0 $529 5660121146495199542\n", - "2022-06-03 $265483 41 sell call 2022-07-01 314.41 330.0 $362 -8512077024886872478\n", - "2022-06-03 $265791 40 sell call 2022-07-01 314.41 332.0 $308 2722927467974466543\n", - "2022-06-03 $267014 39 sell call 2022-07-01 314.41 311.0 $1223 -7721121780069987606\n", - "2022-06-03 $268970 38 sell call 2022-07-01 314.41 300.0 $1956 3746148776047515001\n", - "2022-06-03 $270710 37 sell call 2022-07-01 314.41 303.0 $1740 -502283398098358357\n", - "2022-06-03 $272377 36 sell call 2022-07-01 314.41 304.0 $1667 -965062090920403748\n", - "2022-06-03 $273976 35 sell call 2022-07-01 314.41 305.0 $1599 6062756677015393426\n", - "2022-06-03 $275505 34 sell call 2022-07-01 314.41 306.0 $1529 2147631658971435480\n", - "2022-06-03 $276788 33 sell call 2022-07-01 314.41 310.0 $1283 -1813778589265118391\n", - "2022-06-03 $279928 32 sell call 2022-06-21 314.41 284.0 $3140 -1880461475007122588\n", - "2022-06-03 $281626 31 sell call 2022-06-21 314.41 301.0 $1698 3738111075278424575\n", - "2022-06-03 $284858 30 sell call 2022-06-21 314.41 283.0 $3232 8485013966548341508\n", - "2022-06-03 $288185 29 sell call 2022-06-21 314.41 282.0 $3327 -1793100904791193153\n", - "2022-06-03 $291791 28 sell call 2022-06-21 314.41 279.0 $3606 -3771781302869304215\n", - "2022-06-03 $292982 27 sell call 2022-06-21 314.41 308.0 $1191 2053647518935809458\n", - "2022-06-03 $294106 26 sell call 2022-06-21 314.41 309.0 $1124 -2326415090222153005\n", - "2022-06-03 $295182 25 sell call 2022-06-21 314.41 310.0 $1076 -6179574330654297514\n", - "2022-06-03 $295859 24 sell call 2022-06-21 314.41 317.0 $677 -3397331099467610990\n", - "2022-06-03 $296070 23 sell call 2022-06-21 314.41 330.0 $211 5981512748765930449\n", - "2022-06-03 $296240 22 sell call 2022-06-21 314.41 332.0 $170 -8134604304169276956\n", - "2022-06-03 $296410 22 sell call 2022-06-21 314.41 332.0 $170 -8134604304169276956\n", - "2022-06-03 $296546 20 sell call 2022-06-21 314.41 334.0 $136 879062726157607636\n", - "2022-06-03 $296682 20 sell call 2022-06-21 314.41 334.0 $136 879062726157607636\n", - "2022-06-03 $296946 18 sell call 2022-06-24 314.41 330.0 $264 5157206441476271426\n", - "2022-06-03 $297164 17 sell call 2022-06-24 314.41 332.0 $218 -693702454162955455\n", - "2022-06-03 $297309 16 sell call 2022-06-24 314.41 336.0 $145 6807975268308415706\n", - "2022-06-03 $297433 15 sell call 2022-06-24 314.41 337.5 $124 127706110723738214\n", - "2022-06-03 $297550 14 sell call 2022-06-24 314.41 338.0 $117 2553668169775193688\n", - "2022-06-03 $299100 13 sell call 2022-06-24 314.41 304.0 $1550 251311063581427498\n", - "2022-06-03 $300510 12 sell call 2022-06-24 314.41 306.0 $1410 -2340756561485025964\n", - "2022-06-03 $301485 11 sell call 2022-06-24 314.41 313.0 $975 -3931944004280363978\n", - "2022-06-03 $302218 10 sell call 2022-06-24 314.41 317.5 $733 2714983863365811955\n", - "2022-06-03 $302925 9 sell call 2022-06-24 314.41 318.0 $707 -4230735765090042472\n", - "2022-06-03 $303538 8 sell call 2022-06-24 314.41 320.0 $613 -3465831190832328584\n", - "2022-06-03 $304151 8 sell call 2022-06-24 314.41 320.0 $613 -3465831190832328584\n", - "2022-06-03 $305190 6 sell call 2022-06-22 314.41 311.0 $1039 3116998143431378817\n", - "2022-06-03 $305594 5 sell call 2022-06-22 314.41 324.0 $404 6944817634153086000\n", - "2022-06-03 $305963 4 sell call 2022-06-22 314.41 325.0 $369 8240464092486771219\n", - "2022-06-03 $306242 3 sell call 2022-06-22 314.41 328.0 $279 4927147132655557711\n", - "2022-06-03 $309485 2 sell call 2022-06-22 314.41 283.0 $3243 -8506758510859363086\n", - "2022-06-03 $312639 1 sell call 2022-06-22 314.41 284.0 $3154 -4422224604928621477\n", - "2022-06-03 $315045 0 sell call 2022-06-24 314.41 293.0 $2406 -9095165788452713305\n", - "2022-06-07 $313478 1 buy call 2022-09-16 307.23 315.0 $1567 -2676454167414264149\n", - "2022-06-07 $312157 2 buy call 2022-09-16 307.23 320.0 $1321 -443037133738604341\n", - "2022-06-07 $310323 3 buy call 2022-09-16 307.23 310.0 $1834 3444567108436624824\n", - "2022-06-07 $308675 4 buy call 2022-07-15 307.23 300.0 $1648 -6640660302745424404\n", - "2022-06-07 $307340 5 buy call 2022-07-15 307.23 305.0 $1335 -295608952439515155\n", - "2022-06-07 $306064 6 buy call 2022-07-15 307.23 306.0 $1276 1154041031202858326\n", - "2022-06-07 $304902 7 buy call 2022-07-15 307.23 308.0 $1162 -7485545092316457858\n", - "2022-06-07 $303849 8 buy call 2022-07-15 307.23 310.0 $1053 -3635544402624695372\n", - "2022-06-07 $302901 9 buy call 2022-07-15 307.23 312.0 $948 -2958640010951742846\n", - "2022-06-07 $302000 10 buy call 2022-07-15 307.23 313.0 $901 -4338108929241553709\n", - "2022-06-07 $301195 11 buy call 2022-07-15 307.23 315.0 $805 -8725315886292853147\n", - "2022-06-07 $300598 12 buy call 2022-07-15 307.23 320.0 $597 574378631315218722\n", - "2022-06-07 $300138 13 buy call 2022-07-15 307.23 324.0 $460 -3589775333716576612\n", - "2022-06-07 $299708 14 buy call 2022-07-15 307.23 325.0 $430 2606353296023358127\n", - "2022-06-07 $299360 15 buy call 2022-07-15 307.23 328.0 $348 -3717208873088885189\n", - "2022-06-07 $298642 16 buy call 2022-07-15 307.23 317.0 $718 1022467252746347740\n", - "2022-06-07 $298319 17 buy call 2022-07-15 307.23 329.0 $323 -2307047480413592911\n", - "2022-06-07 $298018 18 buy call 2022-07-15 307.23 330.0 $301 4714600230725685734\n", - "2022-06-07 $297760 19 buy call 2022-07-15 307.23 332.0 $258 -2881784592991192506\n", - "2022-06-07 $297555 20 buy call 2022-07-15 307.23 335.0 $205 -6202401733593360070\n", - "2022-06-07 $297290 21 buy call 2022-07-22 307.23 335.0 $265 3607122527242655382\n", - "2022-06-07 $297061 22 buy call 2022-07-22 307.23 337.0 $229 -6521927313605082970\n", - "2022-06-07 $296687 23 buy call 2022-07-22 307.23 330.0 $374 6981070117014416945\n", - "2022-06-07 $295148 24 buy call 2022-08-19 307.23 310.0 $1539 -6348404610095813330\n", - "2022-06-07 $293497 25 buy call 2022-08-19 307.23 308.0 $1651 1629484710376274590\n", - "2022-06-07 $292839 26 buy call 2022-08-19 307.23 330.0 $658 -3463139482357879914\n", - "2022-06-07 $289938 27 buy call 2023-03-17 307.23 315.0 $2901 -2549803732278590442\n", - "2022-06-07 $287346 28 buy call 2022-12-16 307.23 310.0 $2592 -483869500383078878\n", - "2022-06-07 $286791 29 buy call 2022-06-21 307.23 311.0 $555 -7320604702570917269\n", - "2022-06-07 $286185 30 buy call 2022-06-21 307.23 310.0 $606 -6179574330654297514\n", - "2022-06-07 $285475 31 buy call 2022-06-21 307.23 308.0 $710 2053647518935809458\n", - "2022-06-07 $284366 32 buy call 2022-07-01 307.23 305.0 $1109 6062756677015393426\n", - "2022-06-07 $283404 33 buy call 2022-07-01 307.23 307.5 $962 3378913215076527334\n", - "2022-06-07 $282573 34 buy call 2022-07-01 307.23 310.0 $831 -1813778589265118391\n", - "2022-06-07 $281933 35 buy call 2022-07-01 307.23 314.0 $640 -2846532864947447612\n", - "2022-06-07 $281763 36 buy call 2022-07-01 307.23 330.0 $170 -8512077024886872478\n", - "2022-06-07 $281352 37 buy call 2022-07-01 307.23 320.0 $411 2349616529540785758\n", - "2022-06-07 $281149 38 buy call 2022-07-06 307.23 330.0 $203 -5827088835494797945\n", - "2022-06-07 $280212 39 buy call 2022-07-08 307.23 310.0 $937 752383878691011401\n", - "2022-06-07 $279473 40 buy call 2022-07-08 307.23 314.0 $739 7833919655977762284\n", - "2022-06-07 $278391 41 buy call 2022-07-05 307.23 306.0 $1082 6043131924822149101\n", - "2022-06-07 $277451 42 buy call 2022-07-06 307.23 309.0 $940 -9122680694119372409\n", - "2022-06-07 $276598 43 buy call 2022-06-24 307.23 307.0 $853 6565211197687866756\n", - "2022-06-07 $275802 44 buy call 2022-06-24 307.23 308.0 $796 7979949159579444022\n", - "2022-06-07 $275252 45 buy call 2022-06-24 307.23 313.0 $550 -3931944004280363978\n", - "2022-06-07 $274222 46 buy call 2022-06-24 307.23 304.0 $1030 251311063581427498\n", - "2022-06-07 $273862 47 buy call 2022-06-24 307.23 318.0 $360 -4230735765090042472\n", - "2022-06-07 $272618 48 buy call 2022-06-22 307.23 300.0 $1244 2792260309647098553\n", - "2022-06-07 $272522 49 buy call 2022-06-30 307.23 335.0 $96 -6240375747268140805\n", - "2022-06-07 $272069 50 buy call 2022-06-22 307.23 314.0 $453 -2163915708706399499\n", - "2022-06-07 $271480 51 buy call 2022-06-29 307.23 314.0 $589 8104216280389812509\n", - "2022-06-07 $270567 52 buy call 2022-06-30 307.23 308.0 $913 -4653104119213523677\n", - "2022-06-07 $270410 53 buy call 2022-06-30 307.23 330.0 $157 -806402336168512585\n", - "2022-06-08 $268887 54 buy call 2022-09-16 309.94 318.0 $1523 3102611555938266338\n", - "2022-06-08 $267699 55 buy call 2022-09-16 309.94 325.0 $1188 -5199785284186402897\n", - "2022-06-08 $267055 56 buy call 2022-09-16 309.94 340.0 $644 -238870415313238134\n", - "2022-06-08 $265375 57 buy call 2022-09-16 309.94 315.0 $1680 -2676454167414264149\n", - "2022-06-08 $263416 58 buy call 2022-09-16 309.94 310.0 $1959 3444567108436624824\n", - "2022-06-08 $261338 59 buy call 2022-09-30 309.94 310.0 $2078 -1336147782945673122\n", - "2022-06-08 $260670 60 buy call 2022-07-15 309.94 320.0 $668 574378631315218722\n", - "2022-06-08 $260081 61 buy call 2022-07-15 309.94 322.0 $589 -7135782676532579205\n", - "2022-06-08 $259599 62 buy call 2022-07-15 309.94 325.0 $482 2606353296023358127\n", - "2022-06-08 $259262 63 buy call 2022-07-15 309.94 330.0 $337 4714600230725685734\n", - "2022-06-08 $259034 64 buy call 2022-07-15 309.94 335.0 $228 -6202401733593360070\n", - "2022-06-08 $258883 65 buy call 2022-07-15 309.94 340.0 $151 -2100329482340686054\n", - "2022-06-08 $257987 66 buy call 2022-07-15 309.94 315.0 $896 -8725315886292853147\n", - "2022-06-08 $256936 67 buy call 2022-07-15 309.94 312.0 $1051 -2958640010951742846\n", - "2022-06-08 $255816 68 buy call 2022-07-13 309.94 310.0 $1120 -6220036708230900113\n", - "2022-06-08 $255441 69 buy call 2022-07-11 309.94 326.0 $375 -6714286710994718956\n", - "2022-06-08 $252089 70 buy call 2022-07-15 309.94 280.0 $3352 -3893523216024257735\n", - "2022-06-08 $249553 71 buy call 2022-07-15 309.94 290.0 $2536 -1368813715353568249\n", - "2022-06-08 $247754 72 buy call 2022-07-15 309.94 300.0 $1799 -6640660302745424404\n", - "2022-06-08 $246289 73 buy call 2022-07-15 309.94 305.0 $1465 -295608952439515155\n", - "2022-06-08 $244889 74 buy call 2022-07-15 309.94 306.0 $1400 1154041031202858326\n", - "2022-06-08 $243609 75 buy call 2022-07-15 309.94 308.0 $1280 -7485545092316457858\n", - "2022-06-08 $242447 76 buy call 2022-07-15 309.94 310.0 $1162 -3635544402624695372\n", - "2022-06-08 $240679 77 buy call 2022-08-19 309.94 308.0 $1768 1629484710376274590\n", - "2022-06-08 $239029 78 buy call 2022-08-19 309.94 310.0 $1650 -6348404610095813330\n", - "2022-06-08 $238204 79 buy call 2022-08-19 309.94 327.0 $825 -4720719703180203136\n", - "2022-06-08 $237489 80 buy call 2022-08-19 309.94 330.0 $715 -3463139482357879914\n", - "2022-06-08 $236037 81 buy call 2022-07-22 309.94 307.0 $1452 -7346811266191676631\n", - "2022-06-08 $235565 82 buy call 2022-07-22 309.94 328.0 $472 3008338980026251811\n", - "2022-06-08 $230462 83 buy call 2024-01-19 309.94 305.0 $5103 -365048408252567691\n", - "2022-06-08 $225637 84 buy call 2024-01-19 309.94 310.0 $4825 564209825031720981\n", - "2022-06-08 $221127 85 buy call 2024-01-19 309.94 315.0 $4510 3056017931385789830\n", - "2022-06-08 $218601 86 buy call 2023-03-17 309.94 325.0 $2526 603547212961825932\n", - "2022-06-08 $215815 87 buy call 2022-12-30 309.94 310.0 $2786 7791210598529493901\n", - "2022-06-08 $213308 88 buy call 2022-12-30 309.94 315.0 $2507 4093540597641903347\n", - "2022-06-08 $209784 89 buy call 2023-01-20 309.94 300.0 $3524 -1693630369612211045\n", - "2022-06-08 $209062 90 buy call 2022-07-01 309.94 314.0 $722 -2846532864947447612\n", - "2022-06-08 $208389 91 buy call 2022-07-01 309.94 315.0 $673 5675659380892219081\n", - "2022-06-08 $207762 92 buy call 2022-07-01 309.94 316.0 $627 3409494709122841756\n", - "2022-06-08 $207179 93 buy call 2022-07-01 309.94 317.0 $583 8878987751661389668\n", - "2022-06-08 $206637 94 buy call 2022-07-01 309.94 318.0 $542 -3065175909236787360\n", - "2022-06-08 $206173 95 buy call 2022-07-01 309.94 320.0 $464 2349616529540785758\n", - "2022-06-08 $205652 96 buy call 2022-07-08 309.94 321.0 $521 8984898870234847716\n", - "2022-06-08 $205093 97 buy call 2022-07-08 309.94 320.0 $559 1783153291562910295\n", - "2022-06-08 $204266 98 buy call 2022-07-08 309.94 314.0 $827 7833919655977762284\n", - "2022-06-08 $203139 99 buy call 2022-07-11 309.94 309.0 $1127 6418815775451363740\n", - "2022-06-08 $202868 100 buy call 2022-07-06 309.94 328.0 $271 4057356566641968155\n", - "2022-06-08 $202641 101 buy call 2022-07-06 309.94 330.0 $227 -5827088835494797945\n", - "2022-06-08 $202535 102 buy call 2022-07-06 309.94 338.0 $106 2740808017803554926\n", - "2022-06-08 $202447 103 buy call 2022-07-06 309.94 340.0 $88 -365265408297596395\n", - "2022-06-08 $202246 104 buy call 2022-06-24 309.94 325.0 $201 -5446404254088175401\n", - "2022-06-08 $202185 105 buy call 2022-06-30 309.94 340.0 $61 4318302833894845847\n", - "2022-06-08 $202092 106 buy call 2022-06-30 309.94 336.0 $93 8678603145252512168\n", - "2022-06-08 $200892 107 buy call 2022-06-30 309.94 305.0 $1200 5453125410606429164\n", - "2022-06-08 $199993 108 buy call 2022-06-30 309.94 310.0 $899 3062547512422529214\n", - "2022-06-08 $199555 109 buy call 2022-06-30 309.94 320.0 $438 2479058339873362447\n", - "2022-06-08 $199272 110 buy call 2022-06-30 309.94 325.0 $283 928349364820220525\n", - "2022-06-08 $199014 111 buy call 2022-06-30 309.94 326.0 $258 -107446000748763720\n", - "2022-06-08 $198887 112 buy call 2022-06-30 309.94 333.0 $127 -7039044309271276487\n", - "2022-06-08 $198539 113 buy call 2022-06-29 309.94 322.0 $348 -8096268943534131041\n", - "2022-06-08 $198484 114 buy call 2022-06-29 309.94 340.0 $55 -306366903877950975\n", - "2022-06-09 $199542 113 sell call 2022-09-16 307.71 325.0 $1058 -5199785284186402897\n", - "2022-06-09 $200098 112 sell call 2022-09-16 307.71 340.0 $556 -238870415313238134\n", - "2022-06-09 $201375 111 sell call 2022-09-16 307.71 320.0 $1277 -443037133738604341\n", - "2022-06-09 $202745 110 sell call 2022-09-16 307.71 318.0 $1370 3102611555938266338\n", - "2022-06-09 $204525 109 sell call 2022-09-16 307.71 310.0 $1780 3444567108436624824\n", - "2022-06-09 $206305 109 sell call 2022-09-16 307.71 310.0 $1780 3444567108436624824\n", - "2022-06-09 $207825 107 sell call 2022-09-16 307.71 315.0 $1520 -2676454167414264149\n", - "2022-06-09 $209345 107 sell call 2022-09-16 307.71 315.0 $1520 -2676454167414264149\n", - "2022-06-09 $211245 105 sell call 2022-09-30 307.71 310.0 $1900 -1336147782945673122\n", - "2022-06-09 $212133 104 sell call 2022-07-15 307.71 312.0 $888 -2958640010951742846\n", - "2022-06-09 $213021 104 sell call 2022-07-15 307.71 312.0 $888 -2958640010951742846\n", - "2022-06-09 $213860 102 sell call 2022-07-15 307.71 313.0 $839 -4338108929241553709\n", - "2022-06-09 $214606 101 sell call 2022-07-15 307.71 315.0 $746 -8725315886292853147\n", - "2022-06-09 $215352 101 sell call 2022-07-15 307.71 315.0 $746 -8725315886292853147\n", - "2022-06-09 $216012 99 sell call 2022-07-15 307.71 317.0 $660 1022467252746347740\n", - "2022-06-09 $216555 98 sell call 2022-07-15 307.71 320.0 $543 574378631315218722\n", - "2022-06-09 $217098 98 sell call 2022-07-15 307.71 320.0 $543 574378631315218722\n", - "2022-06-09 $217572 96 sell call 2022-07-15 307.71 322.0 $474 -7135782676532579205\n", - "2022-06-09 $218562 95 sell call 2022-07-15 307.71 310.0 $990 -3635544402624695372\n", - "2022-06-09 $219552 95 sell call 2022-07-15 307.71 310.0 $990 -3635544402624695372\n", - "2022-06-09 $219934 93 sell call 2022-07-15 307.71 325.0 $382 2606353296023358127\n", - "2022-06-09 $220316 93 sell call 2022-07-15 307.71 325.0 $382 2606353296023358127\n", - "2022-06-09 $220619 91 sell call 2022-07-15 307.71 328.0 $303 -3717208873088885189\n", - "2022-06-09 $220901 90 sell call 2022-07-15 307.71 329.0 $282 -2307047480413592911\n", - "2022-06-09 $221161 89 sell call 2022-07-15 307.71 330.0 $260 4714600230725685734\n", - "2022-06-09 $221421 89 sell call 2022-07-15 307.71 330.0 $260 4714600230725685734\n", - "2022-06-09 $221642 87 sell call 2022-07-15 307.71 332.0 $221 -2881784592991192506\n", - "2022-06-09 $221814 86 sell call 2022-07-15 307.71 335.0 $172 -6202401733593360070\n", - "2022-06-09 $221986 86 sell call 2022-07-15 307.71 335.0 $172 -6202401733593360070\n", - "2022-06-09 $222397 84 sell call 2022-07-15 307.71 324.0 $411 -3589775333716576612\n", - "2022-06-09 $223491 83 sell call 2022-07-15 307.71 308.0 $1094 -7485545092316457858\n", - "2022-06-09 $224585 83 sell call 2022-07-15 307.71 308.0 $1094 -7485545092316457858\n", - "2022-06-09 $225856 81 sell call 2022-07-15 307.71 305.0 $1271 -295608952439515155\n", - "2022-06-09 $227127 81 sell call 2022-07-15 307.71 305.0 $1271 -295608952439515155\n", - "2022-06-09 $230210 79 sell call 2022-07-15 307.71 280.0 $3083 -3893523216024257735\n", - "2022-06-09 $231420 78 sell call 2022-07-15 307.71 306.0 $1210 1154041031202858326\n", - "2022-06-09 $232630 78 sell call 2022-07-15 307.71 306.0 $1210 1154041031202858326\n", - "2022-06-09 $234917 76 sell call 2022-07-15 307.71 290.0 $2287 -1368813715353568249\n", - "2022-06-09 $236494 75 sell call 2022-07-15 307.71 300.0 $1577 -6640660302745424404\n", - "2022-06-09 $238071 75 sell call 2022-07-15 307.71 300.0 $1577 -6640660302745424404\n", - "2022-06-09 $238183 73 sell call 2022-07-15 307.71 340.0 $112 -2100329482340686054\n", - "2022-06-09 $238470 72 sell call 2022-07-11 307.71 326.0 $287 -6714286710994718956\n", - "2022-06-09 $239415 71 sell call 2022-07-11 307.71 309.0 $945 6418815775451363740\n", - "2022-06-09 $240350 70 sell call 2022-07-13 307.71 310.0 $935 -6220036708230900113\n", - "2022-06-09 $240545 69 sell call 2022-07-22 307.71 337.0 $195 -6521927313605082970\n", - "2022-06-09 $241254 68 sell call 2022-08-19 307.71 327.0 $709 -4720719703180203136\n", - "2022-06-09 $241863 67 sell call 2022-08-19 307.71 330.0 $609 -3463139482357879914\n", - "2022-06-09 $242472 67 sell call 2022-08-19 307.71 330.0 $609 -3463139482357879914\n", - "2022-06-09 $244056 65 sell call 2022-08-19 307.71 308.0 $1584 1629484710376274590\n", - "2022-06-09 $245640 65 sell call 2022-08-19 307.71 308.0 $1584 1629484710376274590\n", - "2022-06-09 $247115 63 sell call 2022-08-19 307.71 310.0 $1475 -6348404610095813330\n", - "2022-06-09 $248590 63 sell call 2022-08-19 307.71 310.0 $1475 -6348404610095813330\n", - "2022-06-09 $248817 61 sell call 2022-07-22 307.71 335.0 $227 3607122527242655382\n", - "2022-06-09 $249195 60 sell call 2022-07-22 307.71 328.0 $378 3008338980026251811\n", - "2022-06-09 $249524 59 sell call 2022-07-22 307.71 330.0 $329 6981070117014416945\n", - "2022-06-09 $250785 58 sell call 2022-07-22 307.71 307.0 $1261 -7346811266191676631\n", - "2022-06-09 $253624 57 sell call 2023-03-17 307.71 315.0 $2839 -2549803732278590442\n", - "2022-06-09 $255967 56 sell call 2023-03-17 307.71 325.0 $2343 603547212961825932\n", - "2022-06-09 $260740 55 sell call 2024-01-19 307.71 305.0 $4773 -365048408252567691\n", - "2022-06-09 $265254 54 sell call 2024-01-19 307.71 310.0 $4514 564209825031720981\n", - "2022-06-09 $269537 53 sell call 2024-01-19 307.71 315.0 $4283 3056017931385789830\n", - "2022-06-09 $272083 52 sell call 2022-12-16 307.71 310.0 $2546 -483869500383078878\n", - "2022-06-09 $274690 51 sell call 2022-12-30 307.71 310.0 $2607 7791210598529493901\n", - "2022-06-09 $277027 50 sell call 2022-12-30 307.71 315.0 $2337 4093540597641903347\n", - "2022-06-09 $280346 49 sell call 2023-01-20 307.71 300.0 $3319 -1693630369612211045\n", - "2022-06-09 $280955 48 sell call 2022-06-21 307.71 308.0 $609 2053647518935809458\n", - "2022-06-09 $281463 47 sell call 2022-06-21 307.71 310.0 $508 -6179574330654297514\n", - "2022-06-09 $281925 46 sell call 2022-06-21 307.71 311.0 $462 -7320604702570917269\n", - "2022-06-09 $283059 45 sell call 2022-06-22 307.71 300.0 $1134 2792260309647098553\n", - "2022-06-09 $283428 44 sell call 2022-06-22 307.71 314.0 $369 -2163915708706399499\n", - "2022-06-09 $284000 43 sell call 2022-07-01 307.71 314.0 $572 -2846532864947447612\n", - "2022-06-09 $284572 43 sell call 2022-07-01 307.71 314.0 $572 -2846532864947447612\n", - "2022-06-09 $285102 41 sell call 2022-07-01 307.71 315.0 $530 5675659380892219081\n", - "2022-06-09 $285592 40 sell call 2022-07-01 307.71 316.0 $490 3409494709122841756\n", - "2022-06-09 $286045 39 sell call 2022-07-01 307.71 317.0 $453 8878987751661389668\n", - "2022-06-09 $286462 38 sell call 2022-07-01 307.71 318.0 $417 -3065175909236787360\n", - "2022-06-09 $286814 37 sell call 2022-07-01 307.71 320.0 $352 2349616529540785758\n", - "2022-06-09 $287166 37 sell call 2022-07-01 307.71 320.0 $352 2349616529540785758\n", - "2022-06-09 $287301 35 sell call 2022-07-01 307.71 330.0 $135 -8512077024886872478\n", - "2022-06-09 $288308 34 sell call 2022-07-05 307.71 306.0 $1007 6043131924822149101\n", - "2022-06-09 $289066 33 sell call 2022-07-01 307.71 310.0 $758 -1813778589265118391\n", - "2022-06-09 $290100 32 sell call 2022-07-01 307.71 305.0 $1034 6062756677015393426\n", - "2022-06-09 $290991 31 sell call 2022-07-01 307.71 307.5 $891 3378913215076527334\n", - "2022-06-09 $291856 30 sell call 2022-07-08 307.71 310.0 $865 752383878691011401\n", - "2022-06-09 $292528 29 sell call 2022-07-08 307.71 314.0 $672 7833919655977762284\n", - "2022-06-09 $293200 29 sell call 2022-07-08 307.71 314.0 $672 7833919655977762284\n", - "2022-06-09 $293639 27 sell call 2022-07-08 307.71 320.0 $439 1783153291562910295\n", - "2022-06-09 $294046 26 sell call 2022-07-08 307.71 321.0 $407 8984898870234847716\n", - "2022-06-09 $294908 25 sell call 2022-07-06 307.71 309.0 $862 -9122680694119372409\n", - "2022-06-09 $295106 24 sell call 2022-07-06 307.71 328.0 $198 4057356566641968155\n", - "2022-06-09 $295269 23 sell call 2022-07-06 307.71 330.0 $163 -5827088835494797945\n", - "2022-06-09 $295432 23 sell call 2022-07-06 307.71 330.0 $163 -5827088835494797945\n", - "2022-06-09 $295507 21 sell call 2022-07-06 307.71 338.0 $75 2740808017803554926\n", - "2022-06-09 $295568 20 sell call 2022-07-06 307.71 340.0 $61 -365265408297596395\n", - "2022-06-09 $295701 19 sell call 2022-06-24 307.71 325.0 $133 -5446404254088175401\n", - "2022-06-09 $296635 18 sell call 2022-06-24 307.71 304.0 $934 251311063581427498\n", - "2022-06-09 $297393 17 sell call 2022-06-24 307.71 307.0 $758 6565211197687866756\n", - "2022-06-09 $298097 16 sell call 2022-06-24 307.71 308.0 $704 7979949159579444022\n", - "2022-06-09 $298564 15 sell call 2022-06-24 307.71 313.0 $467 -3931944004280363978\n", - "2022-06-09 $298853 14 sell call 2022-06-24 307.71 318.0 $289 -4230735765090042472\n", - "2022-06-09 $299177 13 sell call 2022-06-30 307.71 320.0 $324 2479058339873362447\n", - "2022-06-09 $299379 12 sell call 2022-06-30 307.71 325.0 $202 928349364820220525\n", - "2022-06-09 $299562 11 sell call 2022-06-30 307.71 326.0 $183 -107446000748763720\n", - "2022-06-09 $299682 10 sell call 2022-06-30 307.71 330.0 $120 -806402336168512585\n", - "2022-06-09 $299769 9 sell call 2022-06-30 307.71 333.0 $87 -7039044309271276487\n", - "2022-06-09 $299840 8 sell call 2022-06-30 307.71 335.0 $71 -6240375747268140805\n", - "2022-06-09 $299902 7 sell call 2022-06-30 307.71 336.0 $62 8678603145252512168\n", - "2022-06-09 $299942 6 sell call 2022-06-30 307.71 340.0 $40 4318302833894845847\n", - "2022-06-09 $300664 5 sell call 2022-06-30 307.71 310.0 $722 3062547512422529214\n", - "2022-06-09 $301490 4 sell call 2022-06-30 307.71 308.0 $826 -4653104119213523677\n", - "2022-06-09 $302486 3 sell call 2022-06-30 307.71 305.0 $996 5453125410606429164\n", - "2022-06-09 $302522 2 sell call 2022-06-29 307.71 340.0 $36 -306366903877950975\n", - "2022-06-09 $302772 1 sell call 2022-06-29 307.71 322.0 $250 -8096268943534131041\n", - "2022-06-09 $303283 0 sell call 2022-06-29 307.71 314.0 $511 8104216280389812509\n", - "2022-06-14 $302097 1 buy put 2022-09-30 275.49 250.0 $1186 -1541629723982144222\n", - "2022-06-14 $300601 2 buy put 2022-09-30 275.49 260.0 $1496 8316395514838245871\n", - "2022-06-14 $298730 3 buy put 2022-09-30 275.49 270.0 $1871 9199800588076001906\n", - "2022-06-14 $296424 4 buy put 2022-09-30 275.49 280.0 $2306 5953582404481090257\n", - "2022-06-14 $295356 5 buy put 2022-09-16 275.49 250.0 $1068 -4733690311430069896\n", - "2022-06-14 $293987 6 buy put 2022-09-16 275.49 260.0 $1369 1826760181411859927\n", - "2022-06-14 $292443 7 buy put 2022-09-16 275.49 265.0 $1544 7408418748221581614\n", - "2022-06-14 $290708 8 buy put 2022-09-16 275.49 270.0 $1735 6056961827627442926\n", - "2022-06-14 $288763 9 buy put 2022-09-16 275.49 275.0 $1945 6188138988339469452\n", - "2022-06-14 $286589 10 buy put 2022-09-16 275.49 280.0 $2174 5592923954879777260\n", - "2022-06-14 $284166 11 buy put 2022-09-16 275.49 285.0 $2423 -577859197787709765\n", - "2022-06-14 $281463 12 buy put 2022-09-16 275.49 290.0 $2703 9164741607051690108\n", - "2022-06-14 $278460 13 buy put 2022-09-16 275.49 295.0 $3003 -5955532359810628734\n", - "2022-06-14 $275147 14 buy put 2022-09-16 275.49 300.0 $3313 -2768573897644964834\n", - "2022-06-14 $273130 15 buy put 2022-10-21 275.49 270.0 $2017 -2999569636274404641\n", - "2022-06-14 $270902 16 buy put 2022-10-21 275.49 275.0 $2228 8275328036538249890\n", - "2022-06-14 $268486 17 buy put 2022-11-18 275.49 275.0 $2416 3674763282204766221\n", - "2022-06-14 $265601 18 buy put 2022-11-18 275.49 285.0 $2885 -7646789821952826715\n", - "2022-06-14 $264948 19 buy put 2022-07-29 275.49 250.0 $653 3092908284652857884\n", - "2022-06-14 $264033 20 buy put 2022-07-29 275.49 260.0 $915 -6989426345758398357\n", - "2022-06-14 $262745 21 buy put 2022-07-18 275.49 275.0 $1288 -7582642416458108864\n", - "2022-06-14 $261224 22 buy put 2022-07-18 275.49 280.0 $1521 -2127748292493386591\n", - "2022-06-14 $260663 23 buy put 2022-07-22 275.49 250.0 $561 -700797160221813307\n", - "2022-06-14 $259986 24 buy put 2022-07-22 275.49 255.0 $677 6547126784403534125\n", - "2022-06-14 $259175 25 buy put 2022-07-22 275.49 260.0 $811 4595952195425243848\n", - "2022-06-14 $258023 26 buy put 2022-07-22 275.49 270.0 $1152 8909975265269141952\n", - "2022-06-14 $256660 27 buy put 2022-07-22 275.49 275.0 $1363 -4995198585020512086\n", - "2022-06-14 $255059 28 buy put 2022-07-22 275.49 280.0 $1601 946392951411466522\n", - "2022-06-14 $253354 29 buy put 2022-07-29 275.49 280.0 $1705 -8817638786408606834\n", - "2022-06-14 $250233 30 buy put 2022-08-19 275.49 300.0 $3121 -4000664681583761341\n", - "2022-06-14 $247752 31 buy put 2022-08-19 275.49 290.0 $2481 -4085564923071574617\n", - "2022-06-14 $246902 32 buy put 2022-08-19 275.49 250.0 $850 -2796686561689697905\n", - "2022-06-14 $245767 33 buy put 2022-08-19 275.49 260.0 $1135 -1519670319644978893\n", - "2022-06-14 $244464 34 buy put 2022-08-19 275.49 265.0 $1303 7010115528888260778\n", - "2022-06-14 $242971 35 buy put 2022-08-19 275.49 270.0 $1493 8315675004398843864\n", - "2022-06-14 $241312 36 buy put 2022-08-19 275.49 274.0 $1659 -7652003834648683069\n", - "2022-06-14 $239609 37 buy put 2022-08-19 275.49 275.0 $1703 5664466388193972318\n", - "2022-06-14 $237861 38 buy put 2022-08-19 275.49 276.0 $1748 783290543870993272\n", - "2022-06-14 $236021 39 buy put 2022-08-19 275.49 278.0 $1840 -1440246772940518527\n", - "2022-06-14 $234086 40 buy put 2022-08-19 275.49 280.0 $1935 8051309970143179923\n", - "2022-06-14 $231947 41 buy put 2022-08-19 275.49 284.0 $2139 -5147479053958095273\n", - "2022-06-14 $229580 42 buy put 2022-08-19 275.49 288.0 $2367 -1436864035958115813\n", - "2022-06-14 $226204 43 buy put 2023-06-16 275.49 280.0 $3376 707945023473425085\n", - "2022-06-14 $221787 44 buy put 2023-06-16 275.49 300.0 $4417 -8317747490396148260\n", - "2022-06-14 $218422 45 buy put 2024-01-19 275.49 270.0 $3365 -8483586352006280771\n", - "2022-06-14 $214615 46 buy put 2024-01-19 275.49 280.0 $3807 -7739880391306970280\n", - "2022-06-14 $211776 47 buy put 2022-12-30 275.49 280.0 $2839 1109253313647757132\n", - "2022-06-14 $208504 48 buy put 2022-12-16 275.49 290.0 $3272 6780541686221738516\n", - "2022-06-14 $205719 49 buy put 2022-12-16 275.49 280.0 $2785 9209565782475497907\n", - "2022-06-14 $203764 50 buy put 2022-12-16 275.49 260.0 $1955 -5247233331488304170\n", - "2022-06-14 $201621 51 buy put 2022-12-16 275.49 265.0 $2143 -2938170778287423897\n", - "2022-06-14 $198931 52 buy put 2023-01-20 275.49 275.0 $2690 2805533775223581358\n", - "2022-06-14 $196017 53 buy put 2023-01-20 275.49 280.0 $2914 -9082608518200767868\n", - "2022-06-14 $192627 54 buy put 2023-01-20 275.49 290.0 $3390 -6485866094251760913\n", - "2022-06-14 $190523 55 buy put 2023-03-17 275.49 255.0 $2104 4500731658335724185\n", - "2022-06-14 $188256 56 buy put 2023-03-17 275.49 260.0 $2267 1437315820716705644\n", - "2022-06-14 $185980 57 buy put 2023-01-20 275.49 265.0 $2276 -3039378504168601198\n", - "2022-06-14 $183895 58 buy put 2023-01-20 275.49 260.0 $2085 804200491484493749\n", - "2022-06-14 $182160 59 buy put 2023-01-20 275.49 250.0 $1735 1113008548562934057\n", - "2022-06-14 $180253 60 buy put 2023-01-20 275.49 255.0 $1907 7664674010037012995\n", - "2022-06-14 $180017 61 buy put 2022-06-29 275.49 250.0 $236 2759241757474421567\n", - "2022-06-14 $177789 62 buy put 2022-07-11 275.49 293.0 $2228 -4539201729007213838\n", - "2022-06-14 $176387 63 buy put 2022-07-11 275.49 280.0 $1402 -9112310293587740520\n", - "2022-06-14 $175616 64 buy put 2022-07-11 275.49 265.0 $771 2338561892465429601\n", - "2022-06-14 $172869 65 buy put 2022-07-08 275.49 300.0 $2747 -3705499392811719527\n", - "2022-06-14 $171495 66 buy put 2022-07-08 275.49 280.0 $1374 -7876407309019902887\n", - "2022-06-14 $169831 67 buy put 2022-07-08 275.49 285.0 $1664 6787404308399438146\n", - "2022-06-14 $167562 68 buy put 2022-07-08 275.49 294.0 $2269 731067303718680338\n", - "2022-06-14 $167019 69 buy put 2022-07-08 275.49 258.0 $543 2424120050305584464\n", - "2022-06-14 $166424 70 buy put 2022-07-08 275.49 260.0 $595 3306415038462615331\n", - "2022-06-14 $165557 71 buy put 2022-07-15 275.49 265.0 $867 -6305826173868732857\n", - "2022-06-14 $164656 72 buy put 2022-07-15 275.49 266.0 $901 1047205025303295186\n", - "2022-06-14 $163720 73 buy put 2022-07-15 275.49 267.0 $936 6215355020101518349\n", - "2022-06-14 $162672 74 buy put 2022-07-15 275.49 270.0 $1048 -141898645717144155\n", - "2022-06-14 $161544 75 buy put 2022-07-15 275.49 272.0 $1128 6114558281936872348\n", - "2022-06-14 $160332 76 buy put 2022-07-15 275.49 274.0 $1212 -7983092537909609195\n", - "2022-06-14 $159077 77 buy put 2022-07-15 275.49 275.0 $1255 3416771914796855828\n", - "2022-06-14 $157775 78 buy put 2022-07-15 275.49 276.0 $1302 1585391745255929958\n", - "2022-06-14 $156379 79 buy put 2022-07-15 275.49 278.0 $1396 2653918866227329144\n", - "2022-06-14 $154882 80 buy put 2022-07-15 275.49 280.0 $1497 -3893523216024257735\n", - "2022-06-14 $153282 81 buy put 2022-07-15 275.49 282.0 $1600 8239594114403688115\n", - "2022-06-14 $151512 82 buy put 2022-07-15 275.49 285.0 $1770 8760749329879246662\n", - "2022-06-14 $149677 83 buy put 2022-07-15 275.49 286.0 $1835 -1841225522552565818\n", - "2022-06-14 $147726 84 buy put 2022-07-15 275.49 288.0 $1951 3297775457016562968\n", - "2022-06-14 $145647 85 buy put 2022-07-15 275.49 290.0 $2079 -1368813715353568249\n", - "2022-06-14 $143424 86 buy put 2022-07-15 275.49 292.0 $2223 3389474067654193350\n", - "2022-06-14 $141061 87 buy put 2022-07-15 275.49 294.0 $2363 8485640658387991369\n", - "2022-06-14 $138634 88 buy put 2022-07-15 275.49 295.0 $2427 -5792174155029559111\n", - "2022-06-14 $135834 89 buy put 2022-07-15 275.49 300.0 $2800 -6640660302745424404\n", - "2022-06-14 $135000 90 buy put 2022-07-15 275.49 264.0 $834 -982614300972499066\n", - "2022-06-14 $134528 91 buy put 2022-07-15 275.49 250.0 $472 434946406480223310\n", - "2022-06-14 $133943 92 buy put 2022-07-15 275.49 255.0 $585 -1688042189614195337\n", - "2022-06-14 $133228 93 buy put 2022-07-15 275.49 260.0 $715 4290362302239811718\n", - "2022-06-14 $132911 94 buy put 2022-06-29 275.49 255.0 $317 -993541337650084267\n", - "2022-06-14 $132489 95 buy put 2022-06-29 275.49 260.0 $422 679407675493574464\n", - "2022-06-14 $131757 96 buy put 2022-06-29 275.49 270.0 $732 2373201487753705887\n", - "2022-06-14 $130860 97 buy put 2022-06-29 275.49 274.0 $897 3932550423011482058\n", - "2022-06-14 $129770 98 buy put 2022-06-29 275.49 278.0 $1090 7911717545092537116\n", - "2022-06-14 $128071 99 buy put 2022-06-29 275.49 288.0 $1699 -3601481490814483167\n", - "2022-06-14 $126604 100 buy put 2022-06-30 275.49 284.0 $1467 -5818908618641653344\n", - "2022-06-14 $125075 101 buy put 2022-06-30 275.49 285.0 $1529 455372004349253772\n", - "2022-06-14 $123484 102 buy put 2022-06-30 275.49 286.0 $1591 -3494814085163053368\n", - "2022-06-14 $121620 103 buy put 2022-06-30 275.49 290.0 $1864 -2817835090035966369\n", - "2022-06-14 $118956 104 buy put 2022-06-30 275.49 300.0 $2664 1287695316669559903\n", - "2022-06-14 $117728 105 buy put 2022-06-30 275.49 280.0 $1228 8028906460833348999\n", - "2022-06-14 $116606 106 buy put 2022-06-30 275.49 278.0 $1122 -5170061048126497078\n", - "2022-06-14 $116347 107 buy put 2022-06-30 275.49 250.0 $259 8213689159773055929\n", - "2022-06-14 $116002 108 buy put 2022-06-30 275.49 255.0 $345 -2907766656188118789\n", - "2022-06-14 $115548 109 buy put 2022-06-30 275.49 260.0 $454 -5236934196719607927\n", - "2022-06-14 $114955 110 buy put 2022-06-30 275.49 265.0 $593 -5350878516264368626\n", - "2022-06-14 $114330 111 buy put 2022-06-30 275.49 266.0 $625 -1320405525024765671\n", - "2022-06-14 $113638 112 buy put 2022-06-30 275.49 268.0 $692 -7200024534342114455\n", - "2022-06-14 $112873 113 buy put 2022-06-30 275.49 270.0 $765 -3261523273534985529\n", - "2022-06-14 $112028 114 buy put 2022-06-30 275.49 272.0 $845 7687377574994376433\n", - "2022-06-14 $111052 115 buy put 2022-06-30 275.49 275.0 $976 1598674483025018094\n", - "2022-06-14 $109862 116 buy put 2022-07-05 275.49 278.0 $1190 2031025834851486351\n", - "2022-06-14 $109174 117 buy put 2022-07-01 275.49 267.0 $688 1646900229956307575\n", - "2022-06-14 $108378 118 buy put 2022-07-01 275.49 270.0 $796 5264574178282870368\n", - "2022-06-14 $107503 119 buy put 2022-07-01 275.49 272.0 $875 -1471948695885524266\n", - "2022-06-14 $106607 120 buy put 2022-07-01 275.49 272.5 $896 7416895353638419812\n", - "2022-06-14 $105647 121 buy put 2022-07-01 275.49 274.0 $960 8915737379813084653\n", - "2022-06-14 $104642 122 buy put 2022-07-01 275.49 275.0 $1005 -2817923472187851848\n", - "2022-06-14 $103540 123 buy put 2022-07-01 275.49 277.0 $1102 5656173345027460624\n", - "2022-06-14 $102389 124 buy put 2022-07-01 275.49 278.0 $1151 52432693958583666\n", - "2022-06-14 $101133 125 buy put 2022-07-01 275.49 280.0 $1256 -1446286701086027708\n", - "2022-06-14 $99640 126 buy put 2022-07-01 275.49 284.0 $1493 4689997362845417606\n", - "2022-06-14 $98085 127 buy put 2022-07-01 275.49 285.0 $1555 3872813582652122839\n", - "2022-06-14 $97431 128 buy put 2022-07-01 275.49 266.0 $654 -5065723465245322334\n", - "2022-06-14 $96809 129 buy put 2022-07-01 275.49 265.0 $622 -653340103343323801\n", - "2022-06-14 $96246 130 buy put 2022-07-01 275.49 263.0 $563 5825583595287626633\n", - "2022-06-14 $95964 131 buy put 2022-07-01 275.49 250.0 $282 -119598248974995383\n", - "2022-06-14 $95595 132 buy put 2022-07-01 275.49 255.0 $369 2023606551078953951\n", - "2022-06-14 $95161 133 buy put 2022-07-01 275.49 258.0 $434 3259001022790272650\n", - "2022-06-14 $94679 134 buy put 2022-07-01 275.49 260.0 $482 -5627160343273942035\n", - "2022-06-14 $94171 135 buy put 2022-07-01 275.49 261.0 $508 -3389650782800089983\n", - "2022-06-14 $93636 136 buy put 2022-07-01 275.49 262.0 $535 4057727581411492641\n", - "2022-06-14 $93044 137 buy put 2022-07-01 275.49 264.0 $592 1192447177817308147\n", - "2022-06-14 $91154 138 buy put 2022-07-01 275.49 290.0 $1890 -3362726445097668835\n", - "2022-06-14 $88887 139 buy put 2022-07-01 275.49 295.0 $2267 5808021680644746047\n", - "2022-06-14 $86375 140 buy put 2022-07-01 275.49 298.0 $2512 -2098225622045223659\n", - "2022-06-15 $88661 139 sell put 2022-11-18 275.97 275.0 $2286 3674763282204766221\n", - "2022-06-15 $91522 138 sell put 2022-09-16 275.97 295.0 $2861 -5955532359810628734\n", - "2022-06-15 $94700 137 sell put 2022-09-16 275.97 300.0 $3178 -2768573897644964834\n", - "2022-06-15 $97269 136 sell put 2022-09-16 275.97 290.0 $2569 9164741607051690108\n", - "2022-06-15 $99573 135 sell put 2022-09-16 275.97 285.0 $2304 -577859197787709765\n", - "2022-06-15 $101630 134 sell put 2022-09-16 275.97 280.0 $2057 5592923954879777260\n", - "2022-06-15 $103460 133 sell put 2022-09-16 275.97 275.0 $1830 6188138988339469452\n", - "2022-06-15 $104434 132 sell put 2022-09-16 275.97 250.0 $974 -4733690311430069896\n", - "2022-06-15 $105699 131 sell put 2022-09-16 275.97 260.0 $1265 1826760181411859927\n", - "2022-06-15 $107134 130 sell put 2022-09-16 275.97 265.0 $1435 7408418748221581614\n", - "2022-06-15 $108756 129 sell put 2022-09-16 275.97 270.0 $1622 6056961827627442926\n", - "2022-06-15 $110649 128 sell put 2022-10-21 275.97 270.0 $1893 -2999569636274404641\n", - "2022-06-15 $112749 127 sell put 2022-10-21 275.97 275.0 $2100 8275328036538249890\n", - "2022-06-15 $113835 126 sell put 2022-09-30 275.97 250.0 $1086 -1541629723982144222\n", - "2022-06-15 $115220 125 sell put 2022-09-30 275.97 260.0 $1385 8316395514838245871\n", - "2022-06-15 $116967 124 sell put 2022-09-30 275.97 270.0 $1747 9199800588076001906\n", - "2022-06-15 $119151 123 sell put 2022-09-30 275.97 280.0 $2184 5953582404481090257\n", - "2022-06-15 $119626 122 sell put 2022-07-22 275.97 250.0 $475 -700797160221813307\n", - "2022-06-15 $120210 121 sell put 2022-07-22 275.97 255.0 $584 6547126784403534125\n", - "2022-06-15 $120924 120 sell put 2022-07-22 275.97 260.0 $714 4595952195425243848\n", - "2022-06-15 $122171 119 sell put 2022-07-22 275.97 275.0 $1247 -4995198585020512086\n", - "2022-06-15 $123654 118 sell put 2022-07-22 275.97 280.0 $1483 946392951411466522\n", - "2022-06-15 $124696 117 sell put 2022-07-22 275.97 270.0 $1042 8909975265269141952\n", - "2022-06-15 $125862 116 sell put 2022-07-18 275.97 275.0 $1166 -7582642416458108864\n", - "2022-06-15 $127264 115 sell put 2022-07-18 275.97 280.0 $1402 -2127748292493386591\n", - "2022-06-15 $128290 114 sell put 2022-08-19 275.97 260.0 $1026 -1519670319644978893\n", - "2022-06-15 $129480 113 sell put 2022-08-19 275.97 265.0 $1190 7010115528888260778\n", - "2022-06-15 $130856 112 sell put 2022-08-19 275.97 270.0 $1376 8315675004398843864\n", - "2022-06-15 $132392 111 sell put 2022-08-19 275.97 274.0 $1536 -7652003834648683069\n", - "2022-06-15 $133971 110 sell put 2022-08-19 275.97 275.0 $1579 5664466388193972318\n", - "2022-06-15 $135594 109 sell put 2022-08-19 275.97 276.0 $1623 783290543870993272\n", - "2022-06-15 $137307 108 sell put 2022-08-19 275.97 278.0 $1713 -1440246772940518527\n", - "2022-06-15 $139115 107 sell put 2022-08-19 275.97 280.0 $1808 8051309970143179923\n", - "2022-06-15 $141121 106 sell put 2022-08-19 275.97 284.0 $2006 -5147479053958095273\n", - "2022-06-15 $143345 105 sell put 2022-08-19 275.97 288.0 $2224 -1436864035958115813\n", - "2022-06-15 $145683 104 sell put 2022-08-19 275.97 290.0 $2338 -4085564923071574617\n", - "2022-06-15 $146436 103 sell put 2022-08-19 275.97 250.0 $753 -2796686561689697905\n", - "2022-06-15 $149417 102 sell put 2022-08-19 275.97 300.0 $2981 -4000664681583761341\n", - "2022-06-15 $149978 101 sell put 2022-07-29 275.97 250.0 $561 3092908284652857884\n", - "2022-06-15 $150790 100 sell put 2022-07-29 275.97 260.0 $812 -6989426345758398357\n", - "2022-06-15 $152374 99 sell put 2022-07-29 275.97 280.0 $1584 -8817638786408606834\n", - "2022-06-15 $155583 98 sell put 2023-06-16 275.97 280.0 $3209 707945023473425085\n", - "2022-06-15 $159818 97 sell put 2023-06-16 275.97 300.0 $4235 -8317747490396148260\n", - "2022-06-15 $162999 96 sell put 2024-01-19 275.97 270.0 $3181 -8483586352006280771\n", - "2022-06-15 $166618 95 sell put 2024-01-19 275.97 280.0 $3619 -7739880391306970280\n", - "2022-06-15 $169312 94 sell put 2022-12-30 275.97 280.0 $2694 1109253313647757132\n", - "2022-06-15 $172064 93 sell put 2022-11-18 275.97 285.0 $2752 -7646789821952826715\n", - "2022-06-15 $173893 92 sell put 2022-12-16 275.97 260.0 $1829 -5247233331488304170\n", - "2022-06-15 $175905 91 sell put 2022-12-16 275.97 265.0 $2012 -2938170778287423897\n", - "2022-06-15 $178546 90 sell put 2022-12-16 275.97 280.0 $2641 9209565782475497907\n", - "2022-06-15 $181681 89 sell put 2022-12-16 275.97 290.0 $3135 6780541686221738516\n", - "2022-06-15 $183308 88 sell put 2023-01-20 275.97 250.0 $1627 1113008548562934057\n", - "2022-06-15 $185095 87 sell put 2023-01-20 275.97 255.0 $1787 7664674010037012995\n", - "2022-06-15 $187054 86 sell put 2023-01-20 275.97 260.0 $1959 804200491484493749\n", - "2022-06-15 $189197 85 sell put 2023-01-20 275.97 265.0 $2143 -3039378504168601198\n", - "2022-06-15 $191748 84 sell put 2023-01-20 275.97 275.0 $2551 2805533775223581358\n", - "2022-06-15 $194523 83 sell put 2023-01-20 275.97 280.0 $2775 -9082608518200767868\n", - "2022-06-15 $197790 82 sell put 2023-01-20 275.97 290.0 $3267 -6485866094251760913\n", - "2022-06-15 $199755 81 sell put 2023-03-17 275.97 255.0 $1965 4500731658335724185\n", - "2022-06-15 $201896 80 sell put 2023-03-17 275.97 260.0 $2141 1437315820716705644\n", - "2022-06-15 $202070 79 sell put 2022-06-29 275.97 250.0 $174 2759241757474421567\n", - "2022-06-15 $202312 78 sell put 2022-06-29 275.97 255.0 $242 -993541337650084267\n", - "2022-06-15 $202648 77 sell put 2022-06-29 275.97 260.0 $336 679407675493574464\n", - "2022-06-15 $203273 76 sell put 2022-06-29 275.97 270.0 $625 2373201487753705887\n", - "2022-06-15 $204058 75 sell put 2022-06-29 275.97 274.0 $785 3932550423011482058\n", - "2022-06-15 $205035 74 sell put 2022-06-29 275.97 278.0 $977 7911717545092537116\n", - "2022-06-15 $206613 73 sell put 2022-06-29 275.97 288.0 $1578 -3601481490814483167\n", - "2022-06-15 $207900 72 sell put 2022-07-11 275.97 280.0 $1287 -9112310293587740520\n", - "2022-06-15 $209997 71 sell put 2022-07-11 275.97 293.0 $2097 -4539201729007213838\n", - "2022-06-15 $210667 70 sell put 2022-07-11 275.97 265.0 $670 2338561892465429601\n", - "2022-06-15 $211929 69 sell put 2022-07-08 275.97 280.0 $1262 -7876407309019902887\n", - "2022-06-15 $213468 68 sell put 2022-07-08 275.97 285.0 $1539 6787404308399438146\n", - "2022-06-15 $213921 67 sell put 2022-07-08 275.97 258.0 $453 2424120050305584464\n", - "2022-06-15 $214423 66 sell put 2022-07-08 275.97 260.0 $502 3306415038462615331\n", - "2022-06-15 $216576 65 sell put 2022-07-08 275.97 294.0 $2153 731067303718680338\n", - "2022-06-15 $219206 64 sell put 2022-07-08 275.97 300.0 $2630 -3705499392811719527\n", - "2022-06-15 $220145 63 sell put 2022-07-15 275.97 270.0 $939 -141898645717144155\n", - "2022-06-15 $221165 62 sell put 2022-07-15 275.97 272.0 $1020 6114558281936872348\n", - "2022-06-15 $222268 61 sell put 2022-07-15 275.97 274.0 $1103 -7983092537909609195\n", - "2022-06-15 $223414 60 sell put 2022-07-15 275.97 275.0 $1146 3416771914796855828\n", - "2022-06-15 $224605 59 sell put 2022-07-15 275.97 276.0 $1191 1585391745255929958\n", - "2022-06-15 $225890 58 sell put 2022-07-15 275.97 278.0 $1285 2653918866227329144\n", - "2022-06-15 $227271 57 sell put 2022-07-15 275.97 280.0 $1381 -3893523216024257735\n", - "2022-06-15 $228760 56 sell put 2022-07-15 275.97 282.0 $1489 8239594114403688115\n", - "2022-06-15 $230411 55 sell put 2022-07-15 275.97 285.0 $1651 8760749329879246662\n", - "2022-06-15 $231242 54 sell put 2022-07-15 275.97 267.0 $831 6215355020101518349\n", - "2022-06-15 $232953 53 sell put 2022-07-15 275.97 286.0 $1711 -1841225522552565818\n", - "2022-06-15 $234916 52 sell put 2022-07-15 275.97 290.0 $1963 -1368813715353568249\n", - "2022-06-15 $237014 51 sell put 2022-07-15 275.97 292.0 $2098 3389474067654193350\n", - "2022-06-15 $239253 50 sell put 2022-07-15 275.97 294.0 $2239 8485640658387991369\n", - "2022-06-15 $241564 49 sell put 2022-07-15 275.97 295.0 $2311 -5792174155029559111\n", - "2022-06-15 $244258 48 sell put 2022-07-15 275.97 300.0 $2694 -6640660302745424404\n", - "2022-06-15 $246092 47 sell put 2022-07-15 275.97 288.0 $1834 3297775457016562968\n", - "2022-06-15 $246891 46 sell put 2022-07-15 275.97 266.0 $799 1047205025303295186\n", - "2022-06-15 $247624 45 sell put 2022-07-15 275.97 264.0 $733 -982614300972499066\n", - "2022-06-15 $248019 44 sell put 2022-07-15 275.97 250.0 $395 434946406480223310\n", - "2022-06-15 $248786 43 sell put 2022-07-15 275.97 265.0 $767 -6305826173868732857\n", - "2022-06-15 $249282 42 sell put 2022-07-15 275.97 255.0 $496 -1688042189614195337\n", - "2022-06-15 $249902 41 sell put 2022-07-15 275.97 260.0 $620 4290362302239811718\n", - "2022-06-15 $250252 40 sell put 2022-07-01 275.97 258.0 $350 3259001022790272650\n", - "2022-06-15 $250647 39 sell put 2022-07-01 275.97 260.0 $395 -5627160343273942035\n", - "2022-06-15 $251065 38 sell put 2022-07-01 275.97 261.0 $418 -3389650782800089983\n", - "2022-06-15 $251509 37 sell put 2022-07-01 275.97 262.0 $444 4057727581411492641\n", - "2022-06-15 $251979 36 sell put 2022-07-01 275.97 263.0 $470 5825583595287626633\n", - "2022-06-15 $252475 35 sell put 2022-07-01 275.97 264.0 $496 1192447177817308147\n", - "2022-06-15 $253001 34 sell put 2022-07-01 275.97 265.0 $526 -653340103343323801\n", - "2022-06-15 $253558 33 sell put 2022-07-01 275.97 266.0 $557 -5065723465245322334\n", - "2022-06-15 $254147 32 sell put 2022-07-01 275.97 267.0 $589 1646900229956307575\n", - "2022-06-15 $254839 31 sell put 2022-07-01 275.97 270.0 $692 5264574178282870368\n", - "2022-06-15 $255608 30 sell put 2022-07-01 275.97 272.0 $769 -1471948695885524266\n", - "2022-06-15 $256398 29 sell put 2022-07-01 275.97 272.5 $790 7416895353638419812\n", - "2022-06-15 $257251 28 sell put 2022-07-01 275.97 274.0 $853 8915737379813084653\n", - "2022-06-15 $258148 27 sell put 2022-07-01 275.97 275.0 $897 -2817923472187851848\n", - "2022-06-15 $259140 26 sell put 2022-07-01 275.97 277.0 $992 5656173345027460624\n", - "2022-06-15 $259432 25 sell put 2022-07-01 275.97 255.0 $292 2023606551078953951\n", - "2022-06-15 $259645 24 sell put 2022-07-01 275.97 250.0 $213 -119598248974995383\n", - "2022-06-15 $260985 23 sell put 2022-06-30 275.97 284.0 $1340 -5818908618641653344\n", - "2022-06-15 $262386 22 sell put 2022-06-30 275.97 285.0 $1401 455372004349253772\n", - "2022-06-15 $263852 21 sell put 2022-06-30 275.97 286.0 $1466 -3494814085163053368\n", - "2022-06-15 $265599 20 sell put 2022-06-30 275.97 290.0 $1747 -2817835090035966369\n", - "2022-06-15 $268153 19 sell put 2022-06-30 275.97 300.0 $2554 1287695316669559903\n", - "2022-06-15 $269262 18 sell put 2022-06-30 275.97 280.0 $1109 8028906460833348999\n", - "2022-06-15 $270270 17 sell put 2022-06-30 275.97 278.0 $1008 -5170061048126497078\n", - "2022-06-15 $271131 16 sell put 2022-06-30 275.97 275.0 $861 1598674483025018094\n", - "2022-06-15 $271324 15 sell put 2022-06-30 275.97 250.0 $193 8213689159773055929\n", - "2022-06-15 $271590 14 sell put 2022-06-30 275.97 255.0 $266 -2907766656188118789\n", - "2022-06-15 $271955 13 sell put 2022-06-30 275.97 260.0 $365 -5236934196719607927\n", - "2022-06-15 $272448 12 sell put 2022-06-30 275.97 265.0 $493 -5350878516264368626\n", - "2022-06-15 $272971 11 sell put 2022-06-30 275.97 266.0 $523 -1320405525024765671\n", - "2022-06-15 $273559 10 sell put 2022-06-30 275.97 268.0 $588 -7200024534342114455\n", - "2022-06-15 $274217 9 sell put 2022-06-30 275.97 270.0 $658 -3261523273534985529\n", - "2022-06-15 $274950 8 sell put 2022-06-30 275.97 272.0 $733 7687377574994376433\n", - "2022-06-15 $275991 7 sell put 2022-07-01 275.97 278.0 $1041 52432693958583666\n", - "2022-06-15 $277137 6 sell put 2022-07-01 275.97 280.0 $1146 -1446286701086027708\n", - "2022-06-15 $278510 5 sell put 2022-07-01 275.97 284.0 $1373 4689997362845417606\n", - "2022-06-15 $279946 4 sell put 2022-07-01 275.97 285.0 $1436 3872813582652122839\n", - "2022-06-15 $281721 3 sell put 2022-07-01 275.97 290.0 $1775 -3362726445097668835\n", - "2022-06-15 $283878 2 sell put 2022-07-01 275.97 295.0 $2157 5808021680644746047\n", - "2022-06-15 $286282 1 sell put 2022-07-01 275.97 298.0 $2404 -2098225622045223659\n", - "2022-06-15 $287360 0 sell put 2022-07-05 275.97 278.0 $1078 2031025834851486351\n", - "2022-06-16 $286515 1 buy put 2022-09-16 282.9 255.0 $845 6313084053358224717\n", - "2022-06-16 $285543 2 buy put 2022-09-16 282.9 260.0 $972 1826760181411859927\n", - "2022-06-16 $284426 3 buy put 2022-09-16 282.9 265.0 $1117 7408418748221581614\n", - "2022-06-16 $283147 4 buy put 2022-09-16 282.9 270.0 $1279 6056961827627442926\n", - "2022-06-16 $281688 5 buy put 2022-09-16 282.9 275.0 $1459 6188138988339469452\n", - "2022-06-16 $280030 6 buy put 2022-09-16 282.9 280.0 $1658 5592923954879777260\n", - "2022-06-16 $278153 7 buy put 2022-09-16 282.9 285.0 $1877 -577859197787709765\n", - "2022-06-16 $276036 8 buy put 2022-09-16 282.9 290.0 $2117 9164741607051690108\n", - "2022-06-16 $273348 9 buy put 2022-09-16 282.9 300.0 $2688 -2768573897644964834\n", - "2022-06-16 $270339 10 buy put 2022-09-16 282.9 305.0 $3009 -8530903124039986822\n", - "2022-06-16 $268175 11 buy put 2022-10-21 282.9 285.0 $2164 -1327189640344265756\n", - "2022-06-16 $266770 12 buy put 2022-09-30 282.9 270.0 $1405 9199800588076001906\n", - "2022-06-16 $264983 13 buy put 2022-09-30 282.9 280.0 $1787 5953582404481090257\n", - "2022-06-16 $262977 14 buy put 2022-09-30 282.9 285.0 $2006 -4154086716824727855\n", - "2022-06-16 $262397 15 buy put 2022-07-22 282.9 265.0 $580 -7101979623733346413\n", - "2022-06-16 $261546 16 buy put 2022-07-22 282.9 274.0 $851 5930783639320757203\n", - "2022-06-16 $260664 17 buy put 2022-07-22 282.9 275.0 $882 -4995198585020512086\n", - "2022-06-16 $259065 18 buy put 2022-08-19 282.9 284.0 $1599 -5147479053958095273\n", - "2022-06-16 $257417 19 buy put 2022-08-19 282.9 285.0 $1648 -7184931283730733337\n", - "2022-06-16 $255722 20 buy put 2022-08-19 282.9 286.0 $1695 2549411534756587128\n", - "2022-06-16 $253827 21 buy put 2022-08-19 282.9 290.0 $1895 -4085564923071574617\n", - "2022-06-16 $252404 22 buy put 2022-08-19 282.9 280.0 $1423 8051309970143179923\n", - "2022-06-16 $249918 23 buy put 2022-08-19 282.9 300.0 $2486 -4000664681583761341\n", - "2022-06-16 $248577 24 buy put 2022-08-19 282.9 278.0 $1341 -1440246772940518527\n", - "2022-06-16 $247351 25 buy put 2022-08-19 282.9 275.0 $1226 5664466388193972318\n", - "2022-06-16 $246589 26 buy put 2022-08-19 282.9 260.0 $762 -1519670319644978893\n", - "2022-06-16 $245720 27 buy put 2022-08-19 282.9 264.0 $869 -5969349295574348647\n", - "2022-06-16 $244669 28 buy put 2022-08-19 282.9 270.0 $1051 8315675004398843864\n", - "2022-06-16 $244109 29 buy put 2022-07-29 282.9 260.0 $560 -6989426345758398357\n", - "2022-06-16 $243282 30 buy put 2022-07-29 282.9 270.0 $827 47966905531898480\n", - "2022-06-16 $242089 31 buy put 2022-07-29 282.9 280.0 $1193 -8817638786408606834\n", - "2022-06-16 $240697 32 buy put 2022-12-16 282.9 255.0 $1392 1250771231474258399\n", - "2022-06-16 $239154 33 buy put 2022-12-16 282.9 260.0 $1543 -5247233331488304170\n", - "2022-06-16 $237447 34 buy put 2022-12-16 282.9 265.0 $1707 -2938170778287423897\n", - "2022-06-16 $235171 35 buy put 2022-12-16 282.9 280.0 $2276 9209565782475497907\n", - "2022-06-16 $232192 36 buy put 2022-12-16 282.9 295.0 $2979 1011956211134322283\n", - "2022-06-16 $229075 37 buy put 2023-01-20 282.9 295.0 $3117 5517416828955712357\n", - "2022-06-16 $225685 38 buy put 2023-01-20 282.9 300.0 $3390 -1693630369612211045\n", - "2022-06-16 $223269 39 buy put 2023-01-20 282.9 280.0 $2416 -9082608518200767868\n", - "2022-06-16 $221057 40 buy put 2023-01-20 282.9 275.0 $2212 2805533775223581358\n", - "2022-06-16 $220934 41 buy put 2022-06-30 282.9 255.0 $123 -2907766656188118789\n", - "2022-06-16 $220286 42 buy put 2022-07-11 282.9 274.0 $648 1849215888789696372\n", - "2022-06-16 $219759 43 buy put 2022-07-08 282.9 271.0 $527 -521023574471348398\n", - "2022-06-16 $218914 44 buy put 2022-07-08 282.9 280.0 $845 -7876407309019902887\n", - "2022-06-16 $217223 45 buy put 2022-07-08 282.9 295.0 $1691 -4404461828917304275\n", - "2022-06-16 $215761 46 buy put 2022-07-15 282.9 290.0 $1462 -1368813715353568249\n", - "2022-06-16 $213629 47 buy put 2022-07-15 282.9 300.0 $2132 -6640660302745424404\n", - "2022-06-16 $212481 48 buy put 2022-07-15 282.9 284.0 $1148 2027901922915307464\n", - "2022-06-16 $211286 49 buy put 2022-07-15 282.9 285.0 $1195 8760749329879246662\n", - "2022-06-16 $210995 50 buy put 2022-07-15 282.9 255.0 $291 -1688042189614195337\n", - "2022-06-16 $210689 51 buy put 2022-07-15 282.9 256.0 $306 5165598122738512382\n", - "2022-06-16 $210350 52 buy put 2022-07-15 282.9 258.0 $339 -73830006264852549\n", - "2022-06-16 $209974 53 buy put 2022-07-15 282.9 260.0 $376 4290362302239811718\n", - "2022-06-16 $209557 54 buy put 2022-07-15 282.9 262.0 $417 478420540127917180\n", - "2022-06-16 $209049 55 buy put 2022-07-15 282.9 266.0 $508 1047205025303295186\n", - "2022-06-16 $208515 56 buy put 2022-07-15 282.9 267.0 $534 6215355020101518349\n", - "2022-06-16 $207955 57 buy put 2022-07-15 282.9 268.0 $560 -4433854493343533168\n", - "2022-06-16 $207339 58 buy put 2022-07-15 282.9 270.0 $616 -141898645717144155\n", - "2022-06-16 $206662 59 buy put 2022-07-15 282.9 272.0 $677 6114558281936872348\n", - "2022-06-16 $205920 60 buy put 2022-07-15 282.9 274.0 $742 -7983092537909609195\n", - "2022-06-16 $205143 61 buy put 2022-07-15 282.9 275.0 $777 3416771914796855828\n", - "2022-06-16 $204331 62 buy put 2022-07-15 282.9 276.0 $812 1585391745255929958\n", - "2022-06-16 $203444 63 buy put 2022-07-15 282.9 278.0 $887 2653918866227329144\n", - "2022-06-16 $202477 64 buy put 2022-07-15 282.9 280.0 $967 -3893523216024257735\n", - "2022-06-16 $201423 65 buy put 2022-07-15 282.9 282.0 $1054 8239594114403688115\n", - "2022-06-16 $200940 66 buy put 2022-07-15 282.9 265.0 $483 -6305826173868732857\n", - "2022-06-16 $200552 67 buy put 2022-07-01 282.9 270.0 $388 5264574178282870368\n", - "2022-06-16 $200136 68 buy put 2022-07-01 282.9 271.0 $416 -2029761920226158906\n", - "2022-06-16 $199598 69 buy put 2022-07-01 282.9 275.0 $538 -2817923472187851848\n", - "2022-06-16 $198953 70 buy put 2022-07-01 282.9 278.0 $645 52432693958583666\n", - "2022-06-16 $198227 71 buy put 2022-07-01 282.9 280.0 $726 -1446286701086027708\n", - "2022-06-16 $197265 72 buy put 2022-07-01 282.9 285.0 $962 3872813582652122839\n", - "2022-06-16 $196988 73 buy put 2022-07-01 282.9 265.0 $277 -653340103343323801\n", - "2022-06-16 $196850 74 buy put 2022-07-01 282.9 255.0 $138 2023606551078953951\n", - "2022-06-16 $196680 75 buy put 2022-07-01 282.9 258.0 $170 3259001022790272650\n", - "2022-06-16 $195096 76 buy put 2022-06-30 282.9 295.0 $1584 2229802344945198104\n", - "2022-06-16 $193132 77 buy put 2022-06-30 282.9 300.0 $1964 1287695316669559903\n", - "2022-06-16 $191889 78 buy put 2022-06-30 282.9 290.0 $1243 -2817835090035966369\n", - "2022-06-16 $191712 79 buy put 2022-06-30 282.9 260.0 $177 -5236934196719607927\n", - "2022-06-16 $191491 80 buy put 2022-06-30 282.9 263.0 $221 -5272597522615682808\n", - "2022-06-16 $191236 81 buy put 2022-06-30 282.9 265.0 $255 -5350878516264368626\n", - "2022-06-16 $190940 82 buy put 2022-06-30 282.9 267.0 $296 -9102117636003623410\n", - "2022-06-16 $190623 83 buy put 2022-06-30 282.9 268.0 $317 -7200024534342114455\n", - "2022-06-16 $190260 84 buy put 2022-06-30 282.9 270.0 $363 -3261523273534985529\n", - "2022-06-16 $189841 85 buy put 2022-06-30 282.9 272.0 $419 7687377574994376433\n", - "2022-06-16 $189332 86 buy put 2022-06-30 282.9 275.0 $509 1598674483025018094\n", - "2022-06-16 $188712 87 buy put 2022-06-30 282.9 278.0 $620 -5170061048126497078\n", - "2022-06-16 $188010 88 buy put 2022-06-30 282.9 280.0 $702 8028906460833348999\n", - "2022-06-16 $187121 89 buy put 2022-06-30 282.9 284.0 $889 -5818908618641653344\n", - "2022-06-16 $186962 90 buy put 2022-07-05 282.9 255.0 $159 -5391081110909867906\n", - "2022-06-16 $186792 91 buy put 2022-07-05 282.9 256.0 $170 -2836472488817292253\n", - "2022-06-16 $186598 92 buy put 2022-07-05 282.9 258.0 $194 -4155507380641861930\n", - "2022-06-16 $186289 93 buy put 2022-07-05 282.9 265.0 $309 8269621892659783982\n", - "2022-06-16 $185715 94 buy put 2022-07-05 282.9 275.0 $574 7260686048142632652\n", - "2022-06-17 $182863 95 buy put 2022-09-16 271.68 290.0 $2852 9164741607051690108\n", - "2022-06-17 $180307 96 buy put 2022-09-16 271.68 285.0 $2556 -577859197787709765\n", - "2022-06-17 $178035 97 buy put 2022-09-16 271.68 280.0 $2272 5592923954879777260\n", - "2022-06-17 $176235 98 buy put 2022-09-16 271.68 270.0 $1800 6056961827627442926\n", - "2022-06-17 $174211 99 buy put 2022-09-16 271.68 275.0 $2024 6188138988339469452\n", - "2022-06-17 $173257 100 buy put 2022-09-16 271.68 245.0 $954 2809089108058155279\n", - "2022-06-17 $172168 101 buy put 2022-09-16 271.68 250.0 $1089 -4733690311430069896\n", - "2022-06-17 $170929 102 buy put 2022-09-16 271.68 255.0 $1239 6313084053358224717\n", - "2022-06-17 $169523 103 buy put 2022-09-16 271.68 260.0 $1406 1826760181411859927\n", - "2022-06-17 $167930 104 buy put 2022-09-16 271.68 265.0 $1593 7408418748221581614\n", - "2022-06-17 $166586 105 buy put 2022-10-21 271.68 250.0 $1344 -8915126735416975419\n", - "2022-06-17 $164909 106 buy put 2022-10-21 271.68 260.0 $1677 -1927008422997731918\n", - "2022-06-17 $163039 107 buy put 2022-10-21 271.68 265.0 $1870 -892969110504870280\n", - "2022-06-17 $160488 108 buy put 2022-10-21 271.68 280.0 $2551 -5245168780520732076\n", - "2022-06-17 $157670 109 buy put 2022-10-21 271.68 285.0 $2818 -1327189640344265756\n", - "2022-06-17 $156464 110 buy put 2022-09-30 271.68 250.0 $1206 -1541629723982144222\n", - "2022-06-17 $154934 111 buy put 2022-09-30 271.68 260.0 $1530 8316395514838245871\n", - "2022-06-17 $152255 112 buy put 2022-09-30 271.68 285.0 $2679 -4154086716824727855\n", - "2022-06-17 $151318 113 buy put 2022-07-29 271.68 260.0 $937 -6989426345758398357\n", - "2022-06-17 $150153 114 buy put 2022-07-20 271.68 270.0 $1165 5372692241191610762\n", - "2022-06-17 $149498 115 buy put 2022-07-22 271.68 254.0 $655 25982162977565769\n", - "2022-06-17 $148668 116 buy put 2022-07-22 271.68 260.0 $830 4595952195425243848\n", - "2022-06-17 $147666 117 buy put 2022-07-22 271.68 265.0 $1002 -7101979623733346413\n", - "2022-06-17 $147109 118 buy put 2022-07-22 271.68 250.0 $557 -700797160221813307\n", - "2022-06-17 $145668 119 buy put 2022-07-22 271.68 275.0 $1441 -4995198585020512086\n", - "2022-06-17 $143956 120 buy put 2022-07-22 271.68 280.0 $1712 946392951411466522\n", - "2022-06-17 $143503 121 buy put 2022-07-22 271.68 245.0 $453 -5764059876861540627\n", - "2022-06-17 $142270 122 buy put 2022-08-19 271.68 262.0 $1233 8741943957828925831\n", - "2022-06-17 $140914 123 buy put 2022-08-19 271.68 265.0 $1356 7010115528888260778\n", - "2022-06-17 $139358 124 buy put 2022-08-19 271.68 270.0 $1556 8315675004398843864\n", - "2022-06-17 $137713 125 buy put 2022-08-19 271.68 272.0 $1645 -5096540253370993517\n", - "2022-06-17 $135924 126 buy put 2022-08-19 271.68 275.0 $1789 5664466388193972318\n", - "2022-06-17 $133885 127 buy put 2022-08-19 271.68 280.0 $2039 8051309970143179923\n", - "2022-06-17 $131550 128 buy put 2022-08-19 271.68 285.0 $2335 -7184931283730733337\n", - "2022-06-17 $128903 129 buy put 2022-08-19 271.68 290.0 $2647 -4085564923071574617\n", - "2022-06-17 $125927 130 buy put 2022-08-19 271.68 295.0 $2976 -3752421934181833057\n", - "2022-06-17 $124757 131 buy put 2022-08-19 271.68 260.0 $1170 -1519670319644978893\n", - "2022-06-17 $123651 132 buy put 2022-08-19 271.68 258.0 $1106 4203084114792439508\n", - "2022-06-17 $122913 133 buy put 2022-08-19 271.68 245.0 $738 5272132172660082992\n", - "2022-06-17 $122051 134 buy put 2022-08-19 271.68 250.0 $862 -2796686561689697905\n", - "2022-06-17 $120730 135 buy put 2022-07-29 271.68 270.0 $1321 47966905531898480\n", - "2022-06-17 $119125 136 buy put 2022-07-29 271.68 276.0 $1605 926814646742438298\n", - "2022-06-17 $118011 137 buy put 2022-07-29 271.68 265.0 $1114 -6903484189237003802\n", - "2022-06-17 $116526 138 buy put 2022-12-16 271.68 245.0 $1485 -959991673359346643\n", - "2022-06-17 $114132 139 buy put 2022-12-16 271.68 270.0 $2394 -7531348013345490962\n", - "2022-06-17 $111507 140 buy put 2022-12-16 271.68 275.0 $2625 516878318646111611\n", - "2022-06-17 $108641 141 buy put 2022-12-16 271.68 280.0 $2866 9209565782475497907\n", - "2022-06-17 $105500 142 buy put 2022-12-16 271.68 285.0 $3141 -3369015356718970086\n", - "2022-06-17 $103718 143 buy put 2023-01-20 271.68 250.0 $1782 1113008548562934057\n", - "2022-06-17 $101766 144 buy put 2023-01-20 271.68 255.0 $1952 7664674010037012995\n", - "2022-06-17 $99225 145 buy put 2023-01-20 271.68 270.0 $2541 -2151317187285662532\n", - "2022-06-17 $96460 146 buy put 2023-01-20 271.68 275.0 $2765 2805533775223581358\n", - "2022-06-17 $93454 147 buy put 2023-01-20 271.68 280.0 $3006 -9082608518200767868\n", - "2022-06-17 $89621 148 buy put 2023-01-20 271.68 295.0 $3833 5517416828955712357\n", - "2022-06-17 $86864 149 buy put 2023-03-17 271.68 270.0 $2757 -2499188433531147756\n", - "2022-06-17 $83882 150 buy put 2023-03-17 271.68 275.0 $2982 -8406554465219658208\n", - "2022-06-17 $80662 151 buy put 2023-03-17 271.68 280.0 $3220 7818457776478108965\n", - "2022-06-17 $80103 152 buy put 2022-07-11 271.68 258.0 $559 1357042560595637309\n", - "2022-06-17 $79739 153 buy put 2022-07-15 271.68 245.0 $364 -7716103242545331\n", - "2022-06-17 $78957 154 buy put 2022-07-11 271.68 265.0 $782 2338561892465429601\n", - "2022-06-17 $78057 155 buy put 2022-07-11 271.68 268.0 $900 -3263325513318273244\n", - "2022-06-17 $77618 156 buy put 2022-07-15 271.68 249.0 $439 -5026346741989508905\n", - "2022-06-17 $75689 157 buy put 2022-07-15 271.68 285.0 $1929 8760749329879246662\n", - "2022-06-17 $73691 158 buy put 2022-07-15 271.68 286.0 $1998 -1841225522552565818\n", - "2022-06-17 $71403 159 buy put 2022-07-15 271.68 290.0 $2288 -1368813715353568249\n", - "2022-06-17 $68716 160 buy put 2022-07-15 271.68 295.0 $2687 -5792174155029559111\n", - "2022-06-17 $66855 161 buy put 2022-07-15 271.68 284.0 $1861 2027901922915307464\n", - "2022-06-17 $65251 162 buy put 2022-07-15 271.68 280.0 $1604 -3893523216024257735\n", - "2022-06-17 $63765 163 buy put 2022-07-15 271.68 278.0 $1486 2653918866227329144\n", - "2022-06-17 $63306 164 buy put 2022-07-15 271.68 250.0 $459 434946406480223310\n", - "2022-06-17 $62804 165 buy put 2022-07-15 271.68 252.0 $502 6671654655001986555\n", - "2022-06-17 $62254 166 buy put 2022-07-15 271.68 254.0 $550 -299406727715917610\n", - "2022-06-17 $61679 167 buy put 2022-07-15 271.68 255.0 $575 -1688042189614195337\n", - "2022-06-17 $61078 168 buy put 2022-07-15 271.68 256.0 $601 5165598122738512382\n", - "2022-06-17 $60451 169 buy put 2022-07-15 271.68 257.0 $627 6481859046806494541\n", - "2022-06-17 $59795 170 buy put 2022-07-15 271.68 258.0 $656 -73830006264852549\n", - "2022-06-17 $59110 171 buy put 2022-07-15 271.68 259.0 $685 7465972555814406396\n", - "2022-06-17 $58395 172 buy put 2022-07-15 271.68 260.0 $715 4290362302239811718\n", - "2022-06-17 $57649 173 buy put 2022-07-15 271.68 261.0 $746 -763093189310630069\n", - "2022-06-17 $56837 174 buy put 2022-07-15 271.68 263.0 $812 -7094601171497696652\n", - "2022-06-17 $55989 175 buy put 2022-07-15 271.68 264.0 $848 -982614300972499066\n", - "2022-06-17 $55106 176 buy put 2022-07-15 271.68 265.0 $883 -6305826173868732857\n", - "2022-06-17 $54184 177 buy put 2022-07-15 271.68 266.0 $922 1047205025303295186\n", - "2022-06-17 $53183 178 buy put 2022-07-15 271.68 268.0 $1001 -4433854493343533168\n", - "2022-06-17 $52098 179 buy put 2022-07-15 271.68 270.0 $1085 -141898645717144155\n", - "2022-06-17 $50922 180 buy put 2022-07-15 271.68 272.0 $1176 6114558281936872348\n", - "2022-06-17 $49649 181 buy put 2022-07-15 271.68 274.0 $1273 -7983092537909609195\n", - "2022-06-17 $48326 182 buy put 2022-07-15 271.68 275.0 $1323 3416771914796855828\n", - "2022-06-17 $46949 183 buy put 2022-07-15 271.68 276.0 $1377 1585391745255929958\n", - "2022-06-17 $46171 184 buy put 2022-07-15 271.68 262.0 $778 478420540127917180\n", - "2022-06-17 $45771 185 buy put 2022-07-15 271.68 247.0 $400 4715616749256307720\n", - "2022-06-17 $45352 186 buy put 2022-07-15 271.68 248.0 $419 -2233564778195170917\n", - "2022-06-17 $43611 187 buy put 2022-07-01 271.68 285.0 $1741 3872813582652122839\n", - "2022-06-17 $43235 188 buy put 2022-07-05 271.68 255.0 $376 -5391081110909867906\n", - "2022-06-17 $42537 189 buy put 2022-07-05 271.68 266.0 $698 -26623012025868559\n", - "2022-06-17 $41150 190 buy put 2022-07-01 271.68 280.0 $1387 -1446286701086027708\n", - "2022-06-17 $40742 191 buy put 2022-07-01 271.68 258.0 $408 3259001022790272650\n", - "2022-06-17 $40308 192 buy put 2022-07-01 271.68 259.0 $434 3975407326012226664\n", - "2022-06-17 $39848 193 buy put 2022-07-01 271.68 260.0 $460 -5627160343273942035\n", - "2022-06-17 $39330 194 buy put 2022-07-01 271.68 262.0 $518 4057727581411492641\n", - "2022-06-17 $38781 195 buy put 2022-07-01 271.68 263.0 $549 5825583595287626633\n", - "2022-06-17 $38163 196 buy put 2022-07-01 271.68 265.0 $618 -653340103343323801\n", - "2022-06-17 $37509 197 buy put 2022-07-01 271.68 266.0 $654 -5065723465245322334\n", - "2022-06-17 $37147 198 buy put 2022-07-01 271.68 256.0 $362 6343393629438639401\n", - "2022-06-17 $36327 199 buy put 2022-07-01 271.68 270.0 $820 5264574178282870368\n", - "2022-06-17 $35461 200 buy put 2022-07-01 271.68 271.0 $866 -2029761920226158906\n", - "2022-06-17 $34546 201 buy put 2022-07-01 271.68 272.0 $915 -1471948695885524266\n", - "2022-06-17 $33582 202 buy put 2022-07-01 271.68 273.0 $964 -6258388837181980057\n", - "2022-06-17 $32565 203 buy put 2022-07-01 271.68 274.0 $1017 8915737379813084653\n", - "2022-06-17 $31492 204 buy put 2022-07-01 271.68 275.0 $1073 -2817923472187851848\n", - "2022-06-17 $30242 205 buy put 2022-07-01 271.68 278.0 $1250 52432693958583666\n", - "2022-06-17 $29902 206 buy put 2022-07-01 271.68 255.0 $340 2023606551078953951\n", - "2022-06-17 $29601 207 buy put 2022-07-01 271.68 253.0 $301 -2056379344571985869\n", - "2022-06-17 $29417 208 buy put 2022-07-01 271.68 245.0 $184 -8037720449275180177\n", - "2022-06-17 $29222 209 buy put 2022-07-01 271.68 246.0 $195 -2682605547706465760\n", - "2022-06-17 $29001 210 buy put 2022-07-01 271.68 248.0 $221 5600380059908040351\n", - "2022-06-17 $28766 211 buy put 2022-07-01 271.68 249.0 $235 5962135386318597121\n", - "2022-06-17 $28515 212 buy put 2022-07-01 271.68 250.0 $251 -119598248974995383\n", - "2022-06-17 $28249 213 buy put 2022-07-01 271.68 251.0 $266 1212664634856458137\n", - "2022-06-17 $27966 214 buy put 2022-07-01 271.68 252.0 $283 -4115170696793285225\n", - "2022-06-17 $27104 215 buy put 2022-07-05 271.68 270.0 $862 849479821326974515\n", - "2022-06-17 $26152 216 buy put 2022-07-08 271.68 270.0 $952 493615282403645352\n", - "2022-06-17 $24843 217 buy put 2022-07-08 271.68 277.0 $1309 8213588111009584337\n", - "2022-06-17 $23355 218 buy put 2022-07-08 271.68 280.0 $1488 -7876407309019902887\n", - "2022-06-17 $22242 219 buy put 2022-07-05 271.68 275.0 $1113 7260686048142632652\n", - "2022-06-21 $23996 218 sell put 2022-09-16 274.69 275.0 $1754 6188138988339469452\n", - "2022-06-21 $25750 218 sell put 2022-09-16 274.69 275.0 $1754 6188138988339469452\n", - "2022-06-21 $27736 216 sell put 2022-09-16 274.69 280.0 $1986 5592923954879777260\n", - "2022-06-21 $29722 216 sell put 2022-09-16 274.69 280.0 $1986 5592923954879777260\n", - "2022-06-21 $31963 214 sell put 2022-09-16 274.69 285.0 $2241 -577859197787709765\n", - "2022-06-21 $34204 214 sell put 2022-09-16 274.69 285.0 $2241 -577859197787709765\n", - "2022-06-21 $36716 212 sell put 2022-09-16 274.69 290.0 $2512 9164741607051690108\n", - "2022-06-21 $39228 212 sell put 2022-09-16 274.69 290.0 $2512 9164741607051690108\n", - "2022-06-21 $42376 210 sell put 2022-09-16 274.69 300.0 $3148 -2768573897644964834\n", - "2022-06-21 $45776 209 sell put 2022-09-16 274.69 305.0 $3400 -8530903124039986822\n", - "2022-06-21 $47319 208 sell put 2022-09-16 274.69 270.0 $1543 6056961827627442926\n", - "2022-06-21 $48862 208 sell put 2022-09-16 274.69 270.0 $1543 6056961827627442926\n", - "2022-06-21 $50213 206 sell put 2022-09-16 274.69 265.0 $1351 7408418748221581614\n", - "2022-06-21 $51564 206 sell put 2022-09-16 274.69 265.0 $1351 7408418748221581614\n", - "2022-06-21 $52331 204 sell put 2022-09-16 274.69 245.0 $767 2809089108058155279\n", - "2022-06-21 $53234 203 sell put 2022-09-16 274.69 250.0 $903 -4733690311430069896\n", - "2022-06-21 $54266 202 sell put 2022-09-16 274.69 255.0 $1032 6313084053358224717\n", - "2022-06-21 $55298 202 sell put 2022-09-16 274.69 255.0 $1032 6313084053358224717\n", - "2022-06-21 $56487 200 sell put 2022-09-16 274.69 260.0 $1189 1826760181411859927\n", - "2022-06-21 $57676 200 sell put 2022-09-16 274.69 260.0 $1189 1826760181411859927\n", - "2022-06-21 $58814 198 sell put 2022-10-21 274.69 250.0 $1138 -8915126735416975419\n", - "2022-06-21 $60257 197 sell put 2022-10-21 274.69 260.0 $1443 -1927008422997731918\n", - "2022-06-21 $61835 196 sell put 2022-10-21 274.69 265.0 $1578 -892969110504870280\n", - "2022-06-21 $64091 195 sell put 2022-10-21 274.69 280.0 $2256 -5245168780520732076\n", - "2022-06-21 $66595 194 sell put 2022-10-21 274.69 285.0 $2504 -1327189640344265756\n", - "2022-06-21 $69099 194 sell put 2022-10-21 274.69 285.0 $2504 -1327189640344265756\n", - "2022-06-21 $70105 192 sell put 2022-09-30 274.69 250.0 $1006 -1541629723982144222\n", - "2022-06-21 $71407 191 sell put 2022-09-30 274.69 260.0 $1302 8316395514838245871\n", - "2022-06-21 $73071 190 sell put 2022-09-30 274.69 270.0 $1664 9199800588076001906\n", - "2022-06-21 $75167 189 sell put 2022-09-30 274.69 280.0 $2096 5953582404481090257\n", - "2022-06-21 $77512 188 sell put 2022-09-30 274.69 285.0 $2345 -4154086716824727855\n", - "2022-06-21 $79857 188 sell put 2022-09-30 274.69 285.0 $2345 -4154086716824727855\n", - "2022-06-21 $80971 186 sell put 2022-07-22 274.69 274.0 $1114 5930783639320757203\n", - "2022-06-21 $82130 185 sell put 2022-07-22 274.69 275.0 $1159 -4995198585020512086\n", - "2022-06-21 $83289 185 sell put 2022-07-22 274.69 275.0 $1159 -4995198585020512086\n", - "2022-06-21 $84695 183 sell put 2022-07-22 274.69 280.0 $1406 946392951411466522\n", - "2022-06-21 $85473 182 sell put 2022-07-22 274.69 265.0 $778 -7101979623733346413\n", - "2022-06-21 $86251 182 sell put 2022-07-22 274.69 265.0 $778 -7101979623733346413\n", - "2022-06-21 $86569 180 sell put 2022-07-22 274.69 245.0 $318 -5764059876861540627\n", - "2022-06-21 $86968 179 sell put 2022-07-22 274.69 250.0 $399 -700797160221813307\n", - "2022-06-21 $87448 178 sell put 2022-07-22 274.69 254.0 $480 25982162977565769\n", - "2022-06-21 $88076 177 sell put 2022-07-22 274.69 260.0 $628 4595952195425243848\n", - "2022-06-21 $88805 176 sell put 2022-07-29 274.69 260.0 $729 -6989426345758398357\n", - "2022-06-21 $89534 176 sell put 2022-07-29 274.69 260.0 $729 -6989426345758398357\n", - "2022-06-21 $90426 174 sell put 2022-08-19 274.69 258.0 $892 4203084114792439508\n", - "2022-06-21 $91379 173 sell put 2022-08-19 274.69 260.0 $953 -1519670319644978893\n", - "2022-06-21 $92332 173 sell put 2022-08-19 274.69 260.0 $953 -1519670319644978893\n", - "2022-06-21 $93346 171 sell put 2022-08-19 274.69 262.0 $1014 8741943957828925831\n", - "2022-06-21 $94427 170 sell put 2022-08-19 274.69 264.0 $1081 -5969349295574348647\n", - "2022-06-21 $95529 169 sell put 2022-08-19 274.69 265.0 $1102 7010115528888260778\n", - "2022-06-21 $96830 168 sell put 2022-08-19 274.69 270.0 $1301 8315675004398843864\n", - "2022-06-21 $98131 168 sell put 2022-08-19 274.69 270.0 $1301 8315675004398843864\n", - "2022-06-21 $99495 166 sell put 2022-08-19 274.69 272.0 $1364 -5096540253370993517\n", - "2022-06-21 $101147 165 sell put 2022-08-19 274.69 278.0 $1652 -1440246772940518527\n", - "2022-06-21 $102897 164 sell put 2022-08-19 274.69 280.0 $1750 8051309970143179923\n", - "2022-06-21 $104647 164 sell put 2022-08-19 274.69 280.0 $1750 8051309970143179923\n", - "2022-06-21 $106591 162 sell put 2022-08-19 274.69 284.0 $1944 -5147479053958095273\n", - "2022-06-21 $108596 161 sell put 2022-08-19 274.69 285.0 $2005 -7184931283730733337\n", - "2022-06-21 $110601 161 sell put 2022-08-19 274.69 285.0 $2005 -7184931283730733337\n", - "2022-06-21 $112662 159 sell put 2022-08-19 274.69 286.0 $2061 2549411534756587128\n", - "2022-06-21 $114961 158 sell put 2022-08-19 274.69 290.0 $2299 -4085564923071574617\n", - "2022-06-21 $117260 158 sell put 2022-08-19 274.69 290.0 $2299 -4085564923071574617\n", - "2022-06-21 $118772 156 sell put 2022-08-19 274.69 275.0 $1512 5664466388193972318\n", - "2022-06-21 $120284 156 sell put 2022-08-19 274.69 275.0 $1512 5664466388193972318\n", - "2022-06-21 $122906 154 sell put 2022-08-19 274.69 295.0 $2622 -3752421934181833057\n", - "2022-06-21 $123591 153 sell put 2022-08-19 274.69 250.0 $685 -2796686561689697905\n", - "2022-06-21 $124165 152 sell put 2022-08-19 274.69 245.0 $574 5272132172660082992\n", - "2022-06-21 $127140 151 sell put 2022-08-19 274.69 300.0 $2975 -4000664681583761341\n", - "2022-06-21 $128024 150 sell put 2022-07-29 274.69 265.0 $884 -6903484189237003802\n", - "2022-06-21 $129082 149 sell put 2022-07-29 274.69 270.0 $1058 47966905531898480\n", - "2022-06-21 $130140 149 sell put 2022-07-29 274.69 270.0 $1058 47966905531898480\n", - "2022-06-21 $131464 147 sell put 2022-07-29 274.69 276.0 $1324 926814646742438298\n", - "2022-06-21 $132985 146 sell put 2022-07-29 274.69 280.0 $1521 -8817638786408606834\n", - "2022-06-21 $135908 145 sell put 2023-03-17 274.69 280.0 $2923 7818457776478108965\n", - "2022-06-21 $137191 144 sell put 2022-12-16 274.69 245.0 $1283 -959991673359346643\n", - "2022-06-21 $138773 143 sell put 2022-12-16 274.69 255.0 $1582 1250771231474258399\n", - "2022-06-21 $140518 142 sell put 2022-12-16 274.69 260.0 $1745 -5247233331488304170\n", - "2022-06-21 $142448 141 sell put 2022-12-16 274.69 265.0 $1930 -2938170778287423897\n", - "2022-06-21 $144576 140 sell put 2022-12-16 274.69 270.0 $2128 -7531348013345490962\n", - "2022-06-21 $146921 139 sell put 2022-12-16 274.69 275.0 $2345 516878318646111611\n", - "2022-06-21 $149496 138 sell put 2022-12-16 274.69 280.0 $2575 9209565782475497907\n", - "2022-06-21 $152071 138 sell put 2022-12-16 274.69 280.0 $2575 9209565782475497907\n", - "2022-06-21 $154891 136 sell put 2022-12-16 274.69 285.0 $2820 -3369015356718970086\n", - "2022-06-21 $158231 135 sell put 2022-12-16 274.69 295.0 $3340 1011956211134322283\n", - "2022-06-21 $159789 134 sell put 2023-01-20 274.69 250.0 $1558 1113008548562934057\n", - "2022-06-21 $161496 133 sell put 2023-01-20 274.69 255.0 $1707 7664674010037012995\n", - "2022-06-21 $163765 132 sell put 2023-01-20 274.69 270.0 $2269 -2151317187285662532\n", - "2022-06-21 $166246 131 sell put 2023-01-20 274.69 275.0 $2481 2805533775223581358\n", - "2022-06-21 $168727 131 sell put 2023-01-20 274.69 275.0 $2481 2805533775223581358\n", - "2022-06-21 $171438 129 sell put 2023-01-20 274.69 280.0 $2711 -9082608518200767868\n", - "2022-06-21 $174149 129 sell put 2023-01-20 274.69 280.0 $2711 -9082608518200767868\n", - "2022-06-21 $177606 127 sell put 2023-01-20 274.69 295.0 $3457 5517416828955712357\n", - "2022-06-21 $181063 127 sell put 2023-01-20 274.69 295.0 $3457 5517416828955712357\n", - "2022-06-21 $184817 125 sell put 2023-01-20 274.69 300.0 $3754 -1693630369612211045\n", - "2022-06-21 $187282 124 sell put 2023-03-17 274.69 270.0 $2465 -2499188433531147756\n", - "2022-06-21 $189964 123 sell put 2023-03-17 274.69 275.0 $2682 -8406554465219658208\n", - "2022-06-21 $190523 122 sell put 2022-07-01 274.69 270.0 $559 5264574178282870368\n", - "2022-06-21 $191082 122 sell put 2022-07-01 274.69 270.0 $559 5264574178282870368\n", - "2022-06-21 $191680 120 sell put 2022-07-01 274.69 271.0 $598 -2029761920226158906\n", - "2022-06-21 $192278 120 sell put 2022-07-01 274.69 271.0 $598 -2029761920226158906\n", - "2022-06-21 $192917 118 sell put 2022-07-01 274.69 272.0 $639 -1471948695885524266\n", - "2022-06-21 $193599 117 sell put 2022-07-01 274.69 273.0 $682 -6258388837181980057\n", - "2022-06-21 $194326 116 sell put 2022-07-01 274.69 274.0 $727 8915737379813084653\n", - "2022-06-21 $195101 115 sell put 2022-07-01 274.69 275.0 $775 -2817923472187851848\n", - "2022-06-21 $195876 115 sell put 2022-07-01 274.69 275.0 $775 -2817923472187851848\n", - "2022-06-21 $196301 113 sell put 2022-07-01 274.69 266.0 $425 -5065723465245322334\n", - "2022-06-21 $197229 112 sell put 2022-07-01 274.69 278.0 $928 52432693958583666\n", - "2022-06-21 $198157 112 sell put 2022-07-01 274.69 278.0 $928 52432693958583666\n", - "2022-06-21 $199190 110 sell put 2022-07-01 274.69 280.0 $1033 -1446286701086027708\n", - "2022-06-21 $200223 110 sell put 2022-07-01 274.69 280.0 $1033 -1446286701086027708\n", - "2022-06-21 $201581 108 sell put 2022-07-01 274.69 285.0 $1358 3872813582652122839\n", - "2022-06-21 $202939 108 sell put 2022-07-01 274.69 285.0 $1358 3872813582652122839\n", - "2022-06-21 $203335 106 sell put 2022-07-01 274.69 265.0 $396 -653340103343323801\n", - "2022-06-21 $203731 106 sell put 2022-07-01 274.69 265.0 $396 -653340103343323801\n", - "2022-06-21 $204075 104 sell put 2022-07-01 274.69 263.0 $344 5825583595287626633\n", - "2022-06-21 $204169 103 sell put 2022-07-01 274.69 245.0 $94 -8037720449275180177\n", - "2022-06-21 $204270 102 sell put 2022-07-01 274.69 246.0 $101 -2682605547706465760\n", - "2022-06-21 $204386 101 sell put 2022-07-01 274.69 248.0 $116 5600380059908040351\n", - "2022-06-21 $204511 100 sell put 2022-07-01 274.69 249.0 $125 5962135386318597121\n", - "2022-06-21 $204644 99 sell put 2022-07-01 274.69 250.0 $133 -119598248974995383\n", - "2022-06-21 $204787 98 sell put 2022-07-01 274.69 251.0 $143 1212664634856458137\n", - "2022-06-21 $204941 97 sell put 2022-07-01 274.69 252.0 $154 -4115170696793285225\n", - "2022-06-21 $205106 96 sell put 2022-07-01 274.69 253.0 $165 -2056379344571985869\n", - "2022-06-21 $205298 95 sell put 2022-07-01 274.69 255.0 $192 2023606551078953951\n", - "2022-06-21 $205490 95 sell put 2022-07-01 274.69 255.0 $192 2023606551078953951\n", - "2022-06-21 $205697 93 sell put 2022-07-01 274.69 256.0 $207 6343393629438639401\n", - "2022-06-21 $205936 92 sell put 2022-07-01 274.69 258.0 $239 3259001022790272650\n", - "2022-06-21 $206175 92 sell put 2022-07-01 274.69 258.0 $239 3259001022790272650\n", - "2022-06-21 $206432 90 sell put 2022-07-01 274.69 259.0 $257 3975407326012226664\n", - "2022-06-21 $206709 89 sell put 2022-07-01 274.69 260.0 $277 -5627160343273942035\n", - "2022-06-21 $207029 88 sell put 2022-07-01 274.69 262.0 $320 4057727581411492641\n", - "2022-06-21 $209164 87 sell put 2022-06-30 274.69 295.0 $2135 2229802344945198104\n", - "2022-06-21 $211762 86 sell put 2022-06-30 274.69 300.0 $2598 1287695316669559903\n", - "2022-06-21 $213474 85 sell put 2022-06-30 274.69 290.0 $1712 -2817835090035966369\n", - "2022-06-21 $213643 84 sell put 2022-06-30 274.69 255.0 $169 -2907766656188118789\n", - "2022-06-21 $213891 83 sell put 2022-06-30 274.69 260.0 $248 -5236934196719607927\n", - "2022-06-21 $214203 82 sell put 2022-06-30 274.69 263.0 $312 -5272597522615682808\n", - "2022-06-21 $214567 81 sell put 2022-06-30 274.69 265.0 $364 -5350878516264368626\n", - "2022-06-21 $214988 80 sell put 2022-06-30 274.69 267.0 $421 -9102117636003623410\n", - "2022-06-21 $215443 79 sell put 2022-06-30 274.69 268.0 $455 -7200024534342114455\n", - "2022-06-21 $215966 78 sell put 2022-06-30 274.69 270.0 $523 -3261523273534985529\n", - "2022-06-21 $216569 77 sell put 2022-06-30 274.69 272.0 $603 7687377574994376433\n", - "2022-06-21 $217308 76 sell put 2022-06-30 274.69 275.0 $739 1598674483025018094\n", - "2022-06-21 $218202 75 sell put 2022-06-30 274.69 278.0 $894 -5170061048126497078\n", - "2022-06-21 $219207 74 sell put 2022-06-30 274.69 280.0 $1005 8028906460833348999\n", - "2022-06-21 $220466 73 sell put 2022-06-30 274.69 284.0 $1259 -5818908618641653344\n", - "2022-06-21 $221305 72 sell put 2022-07-15 274.69 270.0 $839 -141898645717144155\n", - "2022-06-21 $222144 72 sell put 2022-07-15 274.69 270.0 $839 -141898645717144155\n", - "2022-06-21 $223063 70 sell put 2022-07-15 274.69 272.0 $919 6114558281936872348\n", - "2022-06-21 $223982 70 sell put 2022-07-15 274.69 272.0 $919 6114558281936872348\n", - "2022-06-21 $224988 68 sell put 2022-07-15 274.69 274.0 $1006 -7983092537909609195\n", - "2022-06-21 $225994 68 sell put 2022-07-15 274.69 274.0 $1006 -7983092537909609195\n", - "2022-06-21 $227046 66 sell put 2022-07-15 274.69 275.0 $1052 3416771914796855828\n", - "2022-06-21 $228098 66 sell put 2022-07-15 274.69 275.0 $1052 3416771914796855828\n", - "2022-06-21 $229197 64 sell put 2022-07-15 274.69 276.0 $1099 1585391745255929958\n", - "2022-06-21 $230296 64 sell put 2022-07-15 274.69 276.0 $1099 1585391745255929958\n", - "2022-06-21 $231494 62 sell put 2022-07-15 274.69 278.0 $1198 2653918866227329144\n", - "2022-06-21 $232692 62 sell put 2022-07-15 274.69 278.0 $1198 2653918866227329144\n", - "2022-06-21 $234099 60 sell put 2022-07-15 274.69 282.0 $1407 8239594114403688115\n", - "2022-06-21 $235624 59 sell put 2022-07-15 274.69 284.0 $1525 2027901922915307464\n", - "2022-06-21 $237149 59 sell put 2022-07-15 274.69 284.0 $1525 2027901922915307464\n", - "2022-06-21 $238736 57 sell put 2022-07-15 274.69 285.0 $1587 8760749329879246662\n", - "2022-06-21 $240323 57 sell put 2022-07-15 274.69 285.0 $1587 8760749329879246662\n", - "2022-06-21 $241973 55 sell put 2022-07-15 274.69 286.0 $1650 -1841225522552565818\n", - "2022-06-21 $243278 54 sell put 2022-07-15 274.69 280.0 $1305 -3893523216024257735\n", - "2022-06-21 $244583 54 sell put 2022-07-15 274.69 280.0 $1305 -3893523216024257735\n", - "2022-06-21 $246511 52 sell put 2022-07-15 274.69 290.0 $1928 -1368813715353568249\n", - "2022-06-21 $248439 52 sell put 2022-07-15 274.69 290.0 $1928 -1368813715353568249\n", - "2022-06-21 $249204 50 sell put 2022-07-15 274.69 268.0 $765 -4433854493343533168\n", - "2022-06-21 $249969 50 sell put 2022-07-15 274.69 268.0 $765 -4433854493343533168\n", - "2022-06-21 $250665 48 sell put 2022-07-15 274.69 266.0 $696 1047205025303295186\n", - "2022-06-21 $251361 48 sell put 2022-07-15 274.69 266.0 $696 1047205025303295186\n", - "2022-06-21 $251606 46 sell put 2022-07-15 274.69 245.0 $245 -7716103242545331\n", - "2022-06-21 $251878 45 sell put 2022-07-15 274.69 247.0 $272 4715616749256307720\n", - "2022-06-21 $252163 44 sell put 2022-07-15 274.69 248.0 $285 -2233564778195170917\n", - "2022-06-21 $252462 43 sell put 2022-07-15 274.69 249.0 $299 -5026346741989508905\n", - "2022-06-21 $252776 42 sell put 2022-07-15 274.69 250.0 $314 434946406480223310\n", - "2022-06-21 $253128 41 sell put 2022-07-15 274.69 252.0 $352 6671654655001986555\n", - "2022-06-21 $253858 40 sell put 2022-07-15 274.69 267.0 $730 6215355020101518349\n", - "2022-06-21 $254265 39 sell put 2022-07-15 274.69 255.0 $407 -1688042189614195337\n", - "2022-06-21 $254672 39 sell put 2022-07-15 274.69 255.0 $407 -1688042189614195337\n", - "2022-06-21 $255102 37 sell put 2022-07-15 274.69 256.0 $430 5165598122738512382\n", - "2022-06-21 $255532 37 sell put 2022-07-15 274.69 256.0 $430 5165598122738512382\n", - "2022-06-21 $255982 35 sell put 2022-07-15 274.69 257.0 $450 6481859046806494541\n", - "2022-06-21 $256454 34 sell put 2022-07-15 274.69 258.0 $472 -73830006264852549\n", - "2022-06-21 $256926 34 sell put 2022-07-15 274.69 258.0 $472 -73830006264852549\n", - "2022-06-21 $257422 32 sell put 2022-07-15 274.69 259.0 $496 7465972555814406396\n", - "2022-06-21 $257943 31 sell put 2022-07-15 274.69 260.0 $521 4290362302239811718\n", - "2022-06-21 $258464 31 sell put 2022-07-15 274.69 260.0 $521 4290362302239811718\n", - "2022-06-21 $259011 29 sell put 2022-07-15 274.69 261.0 $547 -763093189310630069\n", - "2022-06-21 $259588 28 sell put 2022-07-15 274.69 262.0 $577 478420540127917180\n", - "2022-06-21 $260165 28 sell put 2022-07-15 274.69 262.0 $577 478420540127917180\n", - "2022-06-21 $260771 26 sell put 2022-07-15 274.69 263.0 $606 -7094601171497696652\n", - "2022-06-21 $261404 25 sell put 2022-07-15 274.69 264.0 $633 -982614300972499066\n", - "2022-06-21 $262071 24 sell put 2022-07-15 274.69 265.0 $667 -6305826173868732857\n", - "2022-06-21 $262738 24 sell put 2022-07-15 274.69 265.0 $667 -6305826173868732857\n", - "2022-06-21 $263127 22 sell put 2022-07-15 274.69 254.0 $389 -299406727715917610\n", - "2022-06-21 $265432 21 sell put 2022-07-15 274.69 295.0 $2305 -5792174155029559111\n", - "2022-06-21 $268147 20 sell put 2022-07-15 274.69 300.0 $2715 -6640660302745424404\n", - "2022-06-21 $269036 19 sell put 2022-07-20 274.69 270.0 $889 5372692241191610762\n", - "2022-06-21 $269260 18 sell put 2022-07-05 274.69 255.0 $224 -5391081110909867906\n", - "2022-06-21 $269484 18 sell put 2022-07-05 274.69 255.0 $224 -5391081110909867906\n", - "2022-06-21 $269723 16 sell put 2022-07-05 274.69 256.0 $239 -2836472488817292253\n", - "2022-06-21 $269998 15 sell put 2022-07-05 274.69 258.0 $275 -4155507380641861930\n", - "2022-06-21 $270467 14 sell put 2022-07-05 274.69 266.0 $469 -26623012025868559\n", - "2022-06-21 $271069 13 sell put 2022-07-05 274.69 270.0 $602 849479821326974515\n", - "2022-06-21 $271886 12 sell put 2022-07-05 274.69 275.0 $817 7260686048142632652\n", - "2022-06-21 $272703 12 sell put 2022-07-05 274.69 275.0 $817 7260686048142632652\n", - "2022-06-21 $273142 10 sell put 2022-07-05 274.69 265.0 $439 8269621892659783982\n", - "2022-06-21 $273520 9 sell put 2022-07-11 274.69 258.0 $378 1357042560595637309\n", - "2022-06-21 $274076 8 sell put 2022-07-11 274.69 265.0 $556 2338561892465429601\n", - "2022-06-21 $274731 7 sell put 2022-07-11 274.69 268.0 $655 -3263325513318273244\n", - "2022-06-21 $275626 6 sell put 2022-07-11 274.69 274.0 $895 1849215888789696372\n", - "2022-06-21 $276324 5 sell put 2022-07-08 274.69 270.0 $698 493615282403645352\n", - "2022-06-21 $277061 4 sell put 2022-07-08 274.69 271.0 $737 -521023574471348398\n", - "2022-06-21 $279281 3 sell put 2022-07-08 274.69 295.0 $2220 -4404461828917304275\n", - "2022-06-21 $280286 2 sell put 2022-07-08 274.69 277.0 $1005 8213588111009584337\n", - "2022-06-21 $281445 1 sell put 2022-07-08 274.69 280.0 $1159 -7876407309019902887\n", - "2022-06-21 $282604 1 sell put 2022-07-08 274.69 280.0 $1159 -7876407309019902887\n", - "2022-07-08 $281168 1 buy call 2022-10-21 294.95 305.0 $1436 -2764926631654071566\n", - "2022-07-08 $278612 2 buy call 2022-12-30 294.95 295.0 $2556 -3078865314207861935\n", - "2022-07-08 $275524 3 buy call 2022-12-16 294.95 285.0 $3088 -3369015356718970086\n", - "2022-07-08 $273322 4 buy call 2022-12-16 294.95 300.0 $2202 3114743356437295920\n", - "2022-07-08 $271628 5 buy call 2022-12-16 294.95 310.0 $1694 -483869500383078878\n", - "2022-07-08 $269960 6 buy call 2022-09-16 294.95 294.0 $1668 6302494116015975166\n", - "2022-07-08 $268350 7 buy call 2022-09-16 294.95 295.0 $1610 -5955532359810628734\n", - "2022-07-08 $267484 8 buy call 2022-09-16 294.95 310.0 $866 3444567108436624824\n", - "2022-07-08 $266807 9 buy call 2022-09-16 294.95 315.0 $677 -2676454167414264149\n", - "2022-07-08 $266155 10 buy call 2022-08-26 294.95 310.0 $652 -1721225980636842166\n", - "2022-07-08 $262260 11 buy call 2024-06-21 294.95 320.0 $3895 2052313509001330100\n", - "2022-07-08 $259837 12 buy call 2023-01-20 294.95 300.0 $2423 -1693630369612211045\n", - "2022-07-08 $257008 13 buy call 2023-03-17 294.95 300.0 $2829 3493421982314242244\n", - "2022-07-08 $254442 14 buy call 2023-03-17 294.95 305.0 $2566 7235003240961427536\n", - "2022-07-08 $253477 15 buy call 2022-07-22 294.95 291.0 $965 -3660206716818232062\n", - "2022-07-08 $252751 16 buy call 2022-07-22 294.95 295.0 $726 3038037555396097838\n", - "2022-07-08 $252079 17 buy call 2022-07-22 294.95 296.0 $672 6756379149589170463\n", - "2022-07-08 $251601 18 buy call 2022-07-22 294.95 300.0 $478 5531261609351420676\n", - "2022-07-08 $251243 19 buy call 2022-07-22 294.95 303.0 $358 22393444188269829\n", - "2022-07-08 $251199 20 buy call 2022-07-22 294.95 320.0 $44 -1373773037338039500\n", - "2022-07-08 $251101 21 buy call 2022-07-22 294.95 314.0 $98 1726879114330426732\n", - "2022-07-08 $251040 22 buy call 2022-07-22 294.95 317.5 $61 3504901863685600048\n", - "2022-07-08 $249693 23 buy call 2022-08-05 294.95 290.0 $1347 7809085067423695791\n", - "2022-07-08 $248409 24 buy call 2022-08-05 294.95 291.0 $1284 8026140603646496016\n", - "2022-07-08 $247626 25 buy call 2022-08-05 294.95 300.0 $783 -8246947412663739244\n", - "2022-07-08 $245004 26 buy call 2022-08-19 294.95 275.0 $2622 5664466388193972318\n", - "2022-07-08 $242757 27 buy call 2022-08-19 294.95 280.0 $2247 8051309970143179923\n", - "2022-07-08 $240865 28 buy call 2022-08-19 294.95 285.0 $1892 -7184931283730733337\n", - "2022-07-08 $239305 29 buy call 2022-08-19 294.95 290.0 $1560 -4085564923071574617\n", - "2022-07-08 $237866 30 buy call 2022-08-19 294.95 292.0 $1439 -498197530539915518\n", - "2022-07-08 $236547 31 buy call 2022-08-19 294.95 294.0 $1319 -242656585218330568\n", - "2022-07-08 $235290 32 buy call 2022-08-19 294.95 295.0 $1257 -3752421934181833057\n", - "2022-07-08 $234086 33 buy call 2022-08-19 294.95 296.0 $1204 7359129396201579092\n", - "2022-07-08 $233098 34 buy call 2022-08-19 294.95 300.0 $988 -4000664681583761341\n", - "2022-07-08 $232344 35 buy call 2022-08-19 294.95 305.0 $754 -2146574498770156397\n", - "2022-07-08 $231630 36 buy call 2022-08-19 294.95 306.0 $714 9062341537447090051\n", - "2022-07-08 $231072 37 buy call 2022-08-19 294.95 310.0 $558 -6348404610095813330\n", - "2022-07-08 $230671 38 buy call 2022-08-19 294.95 315.0 $401 2950120667245161875\n", - "2022-07-08 $230392 39 buy call 2022-08-19 294.95 320.0 $279 3327430801855576792\n", - "2022-07-08 $229502 40 buy call 2022-08-12 294.95 300.0 $890 -8830818935171095069\n", - "2022-07-08 $228349 41 buy call 2022-07-27 294.95 290.0 $1153 4407930388464210522\n", - "2022-07-08 $227322 42 buy call 2022-07-27 294.95 292.0 $1027 -6636427145202276904\n", - "2022-07-08 $226401 43 buy call 2022-07-29 294.95 295.0 $921 -7495975654487719787\n", - "2022-07-08 $225919 44 buy call 2022-08-01 294.95 305.0 $482 8049180745734104982\n", - "2022-07-08 $224324 45 buy call 2022-08-01 294.95 285.0 $1595 4309463878292194282\n", - "2022-07-08 $223197 46 buy call 2022-08-01 294.95 292.0 $1127 8372838034972068914\n", - "2022-07-08 $222247 47 buy call 2022-08-01 294.95 295.0 $950 5374071095556169926\n", - "2022-07-08 $221556 48 buy call 2022-08-01 294.95 300.0 $691 6162965110044224781\n", - "2022-07-08 $220257 49 buy call 2022-08-03 294.95 290.0 $1299 -2424303003769520814\n", - "2022-07-08 $219083 50 buy call 2022-08-03 294.95 292.0 $1174 2369518303215838623\n", - "2022-07-08 $218081 51 buy call 2022-08-03 294.95 295.0 $1002 -8775849103862209959\n", - "2022-07-08 $217419 52 buy call 2022-07-29 294.95 300.0 $662 6036165980820654831\n", - "2022-07-08 $216896 53 buy call 2022-08-03 294.95 305.0 $523 -4581244924582368383\n", - "2022-07-08 $214076 54 buy call 2022-08-03 294.95 270.0 $2820 -1234493394607561646\n", - "2022-07-08 $211596 55 buy call 2022-08-03 294.95 274.0 $2480 7227525285784524389\n", - "2022-07-08 $211066 56 buy call 2022-07-29 294.95 303.0 $530 -9014787503785082961\n", - "2022-07-08 $210613 57 buy call 2022-07-29 294.95 305.0 $453 -4145843469178244559\n", - "2022-07-08 $210291 58 buy call 2022-07-29 294.95 309.0 $322 1783987289970689966\n", - "2022-07-08 $210059 59 buy call 2022-07-29 294.95 312.5 $232 8373860636424624405\n", - "2022-07-08 $209765 60 buy call 2022-07-29 294.95 310.0 $294 5051225515035952394\n", - "2022-07-09 $211168 59 sell call 2022-10-21 295.39 305.0 $1403 -2764926631654071566\n", - "2022-07-09 $213699 58 sell call 2022-12-30 295.39 295.0 $2531 -3078865314207861935\n", - "2022-07-09 $216764 57 sell call 2022-12-16 295.39 285.0 $3065 -3369015356718970086\n", - "2022-07-09 $218942 56 sell call 2022-12-16 295.39 300.0 $2178 3114743356437295920\n", - "2022-07-09 $220613 55 sell call 2022-12-16 295.39 310.0 $1671 -483869500383078878\n", - "2022-07-09 $221224 54 sell call 2022-08-26 295.39 310.0 $611 -1721225980636842166\n", - "2022-07-09 $222858 53 sell call 2022-09-16 295.39 294.0 $1634 6302494116015975166\n", - "2022-07-09 $224438 52 sell call 2022-09-16 295.39 295.0 $1580 -5955532359810628734\n", - "2022-07-09 $225084 51 sell call 2022-09-16 295.39 315.0 $646 -2676454167414264149\n", - "2022-07-09 $225918 50 sell call 2022-09-16 295.39 310.0 $834 3444567108436624824\n", - "2022-07-09 $229717 49 sell call 2024-06-21 295.39 320.0 $3799 2052313509001330100\n", - "2022-07-09 $232123 48 sell call 2023-01-20 295.39 300.0 $2406 -1693630369612211045\n", - "2022-07-09 $234675 47 sell call 2023-03-17 295.39 305.0 $2552 7235003240961427536\n", - "2022-07-09 $237491 46 sell call 2023-03-17 295.39 300.0 $2816 3493421982314242244\n", - "2022-07-09 $238411 45 sell call 2022-07-22 295.39 291.0 $920 -3660206716818232062\n", - "2022-07-09 $239089 44 sell call 2022-07-22 295.39 295.0 $678 3038037555396097838\n", - "2022-07-09 $239713 43 sell call 2022-07-22 295.39 296.0 $624 6756379149589170463\n", - "2022-07-09 $240146 42 sell call 2022-07-22 295.39 300.0 $433 5531261609351420676\n", - "2022-07-09 $240463 41 sell call 2022-07-22 295.39 303.0 $317 22393444188269829\n", - "2022-07-09 $240536 40 sell call 2022-07-22 295.39 314.0 $73 1726879114330426732\n", - "2022-07-09 $240580 39 sell call 2022-07-22 295.39 317.5 $44 3504901863685600048\n", - "2022-07-09 $240610 38 sell call 2022-07-22 295.39 320.0 $30 -1373773037338039500\n", - "2022-07-09 $241913 37 sell call 2022-08-05 295.39 290.0 $1303 7809085067423695791\n", - "2022-07-09 $243152 36 sell call 2022-08-05 295.39 291.0 $1239 8026140603646496016\n", - "2022-07-09 $243891 35 sell call 2022-08-05 295.39 300.0 $739 -8246947412663739244\n", - "2022-07-09 $246480 34 sell call 2022-08-19 295.39 275.0 $2589 5664466388193972318\n", - "2022-07-09 $248688 33 sell call 2022-08-19 295.39 280.0 $2208 8051309970143179923\n", - "2022-07-09 $250537 32 sell call 2022-08-19 295.39 285.0 $1849 -7184931283730733337\n", - "2022-07-09 $252053 31 sell call 2022-08-19 295.39 290.0 $1516 -4085564923071574617\n", - "2022-07-09 $253443 30 sell call 2022-08-19 295.39 292.0 $1390 -498197530539915518\n", - "2022-07-09 $254713 29 sell call 2022-08-19 295.39 294.0 $1270 -242656585218330568\n", - "2022-07-09 $255925 28 sell call 2022-08-19 295.39 295.0 $1212 -3752421934181833057\n", - "2022-07-09 $257081 27 sell call 2022-08-19 295.39 296.0 $1156 7359129396201579092\n", - "2022-07-09 $258024 26 sell call 2022-08-19 295.39 300.0 $943 -4000664681583761341\n", - "2022-07-09 $258734 25 sell call 2022-08-19 295.39 305.0 $710 -2146574498770156397\n", - "2022-07-09 $259403 24 sell call 2022-08-19 295.39 306.0 $669 9062341537447090051\n", - "2022-07-09 $259921 23 sell call 2022-08-19 295.39 310.0 $518 -6348404610095813330\n", - "2022-07-09 $260285 22 sell call 2022-08-19 295.39 315.0 $364 2950120667245161875\n", - "2022-07-09 $260533 21 sell call 2022-08-19 295.39 320.0 $248 3327430801855576792\n", - "2022-07-09 $261378 20 sell call 2022-08-12 295.39 300.0 $845 -8830818935171095069\n", - "2022-07-09 $262363 19 sell call 2022-07-27 295.39 292.0 $985 -6636427145202276904\n", - "2022-07-09 $263246 18 sell call 2022-07-29 295.39 295.0 $883 -7495975654487719787\n", - "2022-07-09 $263874 17 sell call 2022-07-29 295.39 300.0 $628 6036165980820654831\n", - "2022-07-09 $264371 16 sell call 2022-07-29 295.39 303.0 $497 -9014787503785082961\n", - "2022-07-09 $264790 15 sell call 2022-07-29 295.39 305.0 $419 -4145843469178244559\n", - "2022-07-09 $265080 14 sell call 2022-07-29 295.39 309.0 $290 1783987289970689966\n", - "2022-07-09 $266194 13 sell call 2022-07-27 295.39 290.0 $1114 4407930388464210522\n", - "2022-07-09 $266456 12 sell call 2022-07-29 295.39 310.0 $262 5051225515035952394\n", - "2022-07-09 $266659 11 sell call 2022-07-29 295.39 312.5 $203 8373860636424624405\n", - "2022-07-09 $267566 10 sell call 2022-08-01 295.39 295.0 $907 5374071095556169926\n", - "2022-07-09 $268215 9 sell call 2022-08-01 295.39 300.0 $649 6162965110044224781\n", - "2022-07-09 $268654 8 sell call 2022-08-01 295.39 305.0 $439 8049180745734104982\n", - "2022-07-09 $271436 7 sell call 2022-08-03 295.39 270.0 $2782 -1234493394607561646\n", - "2022-07-09 $273871 6 sell call 2022-08-03 295.39 274.0 $2435 7227525285784524389\n", - "2022-07-09 $275127 5 sell call 2022-08-03 295.39 290.0 $1256 -2424303003769520814\n", - "2022-07-09 $276257 4 sell call 2022-08-03 295.39 292.0 $1130 2369518303215838623\n", - "2022-07-09 $277210 3 sell call 2022-08-03 295.39 295.0 $953 -8775849103862209959\n", - "2022-07-09 $277689 2 sell call 2022-08-03 295.39 305.0 $479 -4581244924582368383\n", - "2022-07-09 $278772 1 sell call 2022-08-01 295.39 292.0 $1083 8372838034972068914\n", - "2022-07-09 $280321 0 sell call 2022-08-01 295.39 285.0 $1549 4309463878292194282\n", - "2022-07-15 $278852 1 buy call 2022-11-18 286.7 300.0 $1469 -5780562791426858965\n", - "2022-07-15 $277652 2 buy call 2022-10-21 286.7 300.0 $1200 -2352490067891096196\n", - "2022-07-15 $275141 3 buy call 2022-12-16 286.7 285.0 $2511 -3369015356718970086\n", - "2022-07-15 $272913 4 buy call 2022-12-16 286.7 290.0 $2228 6780541686221738516\n", - "2022-07-15 $270950 5 buy call 2022-12-16 286.7 295.0 $1963 1011956211134322283\n", - "2022-07-15 $269234 6 buy call 2022-12-16 286.7 300.0 $1716 3114743356437295920\n", - "2022-07-15 $267953 7 buy call 2022-12-16 286.7 310.0 $1281 -483869500383078878\n", - "2022-07-15 $266864 8 buy call 2022-12-16 286.7 315.0 $1089 8579408973047222253\n", - "2022-07-15 $264631 9 buy call 2022-09-16 286.7 275.0 $2233 6188138988339469452\n", - "2022-07-15 $262727 10 buy call 2022-09-16 286.7 280.0 $1904 5592923954879777260\n", - "2022-07-15 $261128 11 buy call 2022-09-16 286.7 285.0 $1599 -577859197787709765\n", - "2022-07-15 $259589 12 buy call 2022-09-16 286.7 286.0 $1539 -2173829518286120063\n", - "2022-07-15 $258274 13 buy call 2022-09-16 286.7 290.0 $1315 9164741607051690108\n", - "2022-07-15 $257212 14 buy call 2022-09-16 286.7 295.0 $1062 -5955532359810628734\n", - "2022-07-15 $256373 15 buy call 2022-09-16 286.7 300.0 $839 -2768573897644964834\n", - "2022-07-15 $255614 16 buy call 2022-09-16 286.7 302.0 $759 8441612308164617063\n", - "2022-07-15 $255064 17 buy call 2022-09-16 286.7 308.0 $550 -8529299243165617134\n", - "2022-07-15 $254574 18 buy call 2022-09-16 286.7 310.0 $490 3444567108436624824\n", - "2022-07-15 $253650 19 buy call 2022-09-16 286.7 298.0 $924 -1392452184690767281\n", - "2022-07-15 $252056 20 buy call 2022-08-26 286.7 281.0 $1594 -2879608097738947303\n", - "2022-07-15 $250113 21 buy call 2023-01-20 286.7 300.0 $1943 -1693630369612211045\n", - "2022-07-15 $248813 22 buy call 2023-01-20 286.7 315.0 $1300 5758105308399275229\n", - "2022-07-15 $246079 23 buy call 2023-01-20 286.7 285.0 $2734 7155588024356517554\n", - "2022-07-15 $244902 24 buy call 2022-07-29 286.7 280.0 $1177 -8817638786408606834\n", - "2022-07-15 $243913 25 buy call 2022-07-29 286.7 283.0 $989 -8121919367156297765\n", - "2022-07-15 $243041 26 buy call 2022-07-29 286.7 285.0 $872 6102774073079354621\n", - "2022-07-15 $242280 27 buy call 2022-07-29 286.7 287.0 $761 -1884926845192455917\n", - "2022-07-15 $241571 28 buy call 2022-07-29 286.7 288.0 $709 -2489740651764191263\n", - "2022-07-15 $240959 29 buy call 2022-07-29 286.7 290.0 $612 7606432693237433730\n", - "2022-07-15 $240438 30 buy call 2022-07-29 286.7 292.0 $521 6986350167889330617\n", - "2022-07-15 $239938 31 buy call 2022-07-29 286.7 292.5 $500 5568568147630014982\n", - "2022-07-15 $239498 32 buy call 2022-07-29 286.7 294.0 $440 7527886489596909346\n", - "2022-07-15 $239096 33 buy call 2022-07-29 286.7 295.0 $402 -7495975654487719787\n", - "2022-07-15 $238730 34 buy call 2022-07-29 286.7 296.0 $366 -3438493423128153663\n", - "2022-07-15 $237952 35 buy call 2022-08-15 286.7 292.0 $778 -3557671617239934530\n", - "2022-07-15 $237518 36 buy call 2022-08-12 286.7 300.0 $434 -8830818935171095069\n", - "2022-07-15 $236807 37 buy call 2022-08-12 286.7 293.0 $711 -7925768067485545871\n", - "2022-07-15 $236567 38 buy call 2022-08-19 286.7 310.0 $240 -6348404610095813330\n", - "2022-07-15 $236411 39 buy call 2022-08-19 286.7 315.0 $156 2950120667245161875\n", - "2022-07-15 $236080 40 buy call 2022-08-19 286.7 306.0 $331 9062341537447090051\n", - "2022-07-15 $235596 41 buy call 2022-08-17 286.7 300.0 $484 -3863171437980833013\n", - "2022-07-15 $234057 42 buy call 2022-08-19 286.7 280.0 $1539 8051309970143179923\n", - "2022-07-15 $232645 43 buy call 2022-08-19 286.7 282.0 $1412 7044459871124857652\n", - "2022-07-15 $231357 44 buy call 2022-08-19 286.7 284.0 $1288 -5147479053958095273\n", - "2022-07-15 $230186 45 buy call 2022-08-19 286.7 286.0 $1171 2549411534756587128\n", - "2022-07-15 $229127 46 buy call 2022-08-19 286.7 288.0 $1059 -1436864035958115813\n", - "2022-07-15 $228174 47 buy call 2022-08-19 286.7 290.0 $953 -4085564923071574617\n", - "2022-07-15 $227321 48 buy call 2022-08-19 286.7 292.0 $853 -498197530539915518\n", - "2022-07-15 $226562 49 buy call 2022-08-19 286.7 294.0 $759 -242656585218330568\n", - "2022-07-15 $225848 50 buy call 2022-08-19 286.7 295.0 $714 -3752421934181833057\n", - "2022-07-15 $225177 51 buy call 2022-08-19 286.7 296.0 $671 7359129396201579092\n", - "2022-07-15 $224588 52 buy call 2022-08-19 286.7 298.0 $589 -6753925170840098670\n", - "2022-07-15 $224073 53 buy call 2022-08-19 286.7 300.0 $515 -4000664681583761341\n", - "2022-07-15 $222844 54 buy call 2022-08-19 286.7 285.0 $1229 -7184931283730733337\n", - "2022-07-15 $222486 55 buy call 2022-08-19 286.7 305.0 $358 -2146574498770156397\n", - "2022-07-15 $222327 56 buy call 2022-08-01 286.7 305.0 $159 8049180745734104982\n", - "2022-07-15 $221522 57 buy call 2022-08-01 286.7 287.0 $805 -4628902802653793553\n", - "2022-07-15 $221215 58 buy call 2022-08-03 286.7 300.0 $307 -8856247996585006650\n", - "2022-07-15 $220971 59 buy call 2022-07-29 286.7 300.0 $244 6036165980820654831\n", - "2022-07-15 $220832 60 buy call 2022-07-29 286.7 305.0 $139 -4145843469178244559\n", - "2022-07-15 $220757 61 buy call 2022-07-29 286.7 310.0 $75 5051225515035952394\n", - "2022-07-15 $220690 62 buy call 2022-07-29 286.7 311.0 $67 -4583492050150609604\n", - "2022-07-15 $219772 63 buy call 2022-08-10 286.7 288.0 $918 -1336233291750903060\n", - "2022-07-15 $219253 64 buy call 2022-08-05 286.7 295.0 $519 4751821193461585910\n", - "2022-07-15 $218910 65 buy call 2022-08-05 286.7 300.0 $343 -8246947412663739244\n", - "2022-07-16 $220287 64 sell call 2022-10-21 291.83 300.0 $1377 -2352490067891096196\n", - "2022-07-16 $221956 63 sell call 2022-11-18 291.83 300.0 $1669 -5780562791426858965\n", - "2022-07-16 $224721 62 sell call 2022-12-16 291.83 285.0 $2765 -3369015356718970086\n", - "2022-07-16 $227186 61 sell call 2022-12-16 291.83 290.0 $2465 6780541686221738516\n", - "2022-07-16 $229369 60 sell call 2022-12-16 291.83 295.0 $2183 1011956211134322283\n", - "2022-07-16 $231287 59 sell call 2022-12-16 291.83 300.0 $1918 3114743356437295920\n", - "2022-07-16 $232730 58 sell call 2022-12-16 291.83 310.0 $1443 -483869500383078878\n", - "2022-07-16 $233965 57 sell call 2022-12-16 291.83 315.0 $1235 8579408973047222253\n", - "2022-07-16 $235813 56 sell call 2022-09-16 291.83 285.0 $1848 -577859197787709765\n", - "2022-07-16 $237598 55 sell call 2022-09-16 291.83 286.0 $1785 -2173829518286120063\n", - "2022-07-16 $239138 54 sell call 2022-09-16 291.83 290.0 $1540 9164741607051690108\n", - "2022-07-16 $240397 53 sell call 2022-09-16 291.83 295.0 $1259 -5955532359810628734\n", - "2022-07-16 $241500 52 sell call 2022-09-16 291.83 298.0 $1103 -1392452184690767281\n", - "2022-07-16 $242505 51 sell call 2022-09-16 291.83 300.0 $1005 -2768573897644964834\n", - "2022-07-16 $243418 50 sell call 2022-09-16 291.83 302.0 $913 8441612308164617063\n", - "2022-07-16 $244086 49 sell call 2022-09-16 291.83 308.0 $668 -8529299243165617134\n", - "2022-07-16 $244683 48 sell call 2022-09-16 291.83 310.0 $597 3444567108436624824\n", - "2022-07-16 $246863 47 sell call 2022-09-16 291.83 280.0 $2180 5592923954879777260\n", - "2022-07-16 $249397 46 sell call 2022-09-16 291.83 275.0 $2534 6188138988339469452\n", - "2022-07-16 $251253 45 sell call 2022-08-26 291.83 281.0 $1856 -2879608097738947303\n", - "2022-07-16 $252716 44 sell call 2023-01-20 291.83 315.0 $1463 5758105308399275229\n", - "2022-07-16 $255718 43 sell call 2023-01-20 291.83 285.0 $3002 7155588024356517554\n", - "2022-07-16 $257879 42 sell call 2023-01-20 291.83 300.0 $2161 -1693630369612211045\n", - "2022-07-16 $258841 41 sell call 2022-08-15 291.83 292.0 $962 -3557671617239934530\n", - "2022-07-16 $259970 40 sell call 2022-08-10 291.83 288.0 $1129 -1336233291750903060\n", - "2022-07-16 $260855 39 sell call 2022-08-12 291.83 293.0 $885 -7925768067485545871\n", - "2022-07-16 $261408 38 sell call 2022-08-12 291.83 300.0 $553 -8830818935171095069\n", - "2022-07-16 $262877 37 sell call 2022-08-19 291.83 285.0 $1469 -7184931283730733337\n", - "2022-07-16 $264281 36 sell call 2022-08-19 291.83 286.0 $1404 2549411534756587128\n", - "2022-07-16 $265561 35 sell call 2022-08-19 291.83 288.0 $1280 -1436864035958115813\n", - "2022-07-16 $266720 34 sell call 2022-08-19 291.83 290.0 $1159 -4085564923071574617\n", - "2022-07-16 $267764 33 sell call 2022-08-19 291.83 292.0 $1044 -498197530539915518\n", - "2022-07-16 $268699 32 sell call 2022-08-19 291.83 294.0 $935 -242656585218330568\n", - "2022-07-16 $269582 31 sell call 2022-08-19 291.83 295.0 $883 -3752421934181833057\n", - "2022-07-16 $270414 30 sell call 2022-08-19 291.83 296.0 $832 7359129396201579092\n", - "2022-07-16 $271150 29 sell call 2022-08-19 291.83 298.0 $736 -6753925170840098670\n", - "2022-07-16 $271797 28 sell call 2022-08-19 291.83 300.0 $647 -4000664681583761341\n", - "2022-07-16 $272252 27 sell call 2022-08-19 291.83 305.0 $455 -2146574498770156397\n", - "2022-07-16 $272674 26 sell call 2022-08-19 291.83 306.0 $422 9062341537447090051\n", - "2022-07-16 $272980 25 sell call 2022-08-19 291.83 310.0 $306 -6348404610095813330\n", - "2022-07-16 $273178 24 sell call 2022-08-19 291.83 315.0 $198 2950120667245161875\n", - "2022-07-16 $274714 23 sell call 2022-08-19 291.83 284.0 $1536 -5147479053958095273\n", - "2022-07-16 $276384 22 sell call 2022-08-19 291.83 282.0 $1670 7044459871124857652\n", - "2022-07-16 $278198 21 sell call 2022-08-19 291.83 280.0 $1814 8051309970143179923\n", - "2022-07-16 $278807 20 sell call 2022-08-17 291.83 300.0 $609 -3863171437980833013\n", - "2022-07-16 $279824 19 sell call 2022-08-01 291.83 287.0 $1017 -4628902802653793553\n", - "2022-07-16 $280032 18 sell call 2022-08-01 291.83 305.0 $208 8049180745734104982\n", - "2022-07-16 $280366 17 sell call 2022-07-29 291.83 300.0 $334 6036165980820654831\n", - "2022-07-16 $280552 16 sell call 2022-07-29 291.83 305.0 $186 -4145843469178244559\n", - "2022-07-16 $280647 15 sell call 2022-07-29 291.83 310.0 $95 5051225515035952394\n", - "2022-07-16 $280729 14 sell call 2022-07-29 291.83 311.0 $82 -4583492050150609604\n", - "2022-07-16 $281223 13 sell call 2022-07-29 291.83 296.0 $494 -3438493423128153663\n", - "2022-07-16 $281811 12 sell call 2022-07-29 291.83 294.0 $588 7527886489596909346\n", - "2022-07-16 $283287 11 sell call 2022-07-29 291.83 280.0 $1476 -8817638786408606834\n", - "2022-07-16 $283827 10 sell call 2022-07-29 291.83 295.0 $540 -7495975654487719787\n", - "2022-07-16 $285081 9 sell call 2022-07-29 291.83 283.0 $1254 -8121919367156297765\n", - "2022-07-16 $286066 8 sell call 2022-07-29 291.83 287.0 $985 -1884926845192455917\n", - "2022-07-16 $286989 7 sell call 2022-07-29 291.83 288.0 $923 -2489740651764191263\n", - "2022-07-16 $287793 6 sell call 2022-07-29 291.83 290.0 $804 7606432693237433730\n", - "2022-07-16 $288484 5 sell call 2022-07-29 291.83 292.0 $691 6986350167889330617\n", - "2022-07-16 $289148 4 sell call 2022-07-29 291.83 292.5 $664 5568568147630014982\n", - "2022-07-16 $290264 3 sell call 2022-07-29 291.83 285.0 $1116 6102774073079354621\n", - "2022-07-16 $290668 2 sell call 2022-08-03 291.83 300.0 $404 -8856247996585006650\n", - "2022-07-16 $291335 1 sell call 2022-08-05 291.83 295.0 $667 4751821193461585910\n", - "2022-07-16 $291782 0 sell call 2022-08-05 291.83 300.0 $447 -8246947412663739244\n", - "2022-07-19 $289688 1 buy call 2022-11-18 289.39 290.0 $2094 5070180787736184926\n", - "2022-07-19 $286945 2 buy call 2022-10-21 289.39 275.0 $2743 8275328036538249890\n", - "2022-07-19 $284537 3 buy call 2022-10-21 289.39 280.0 $2408 -5245168780520732076\n", - "2022-07-19 $282739 4 buy call 2022-10-21 289.39 290.0 $1798 -1935582458020682058\n", - "2022-07-19 $281216 5 buy call 2022-10-21 289.39 295.0 $1523 3005413701492132831\n", - "2022-07-19 $279942 6 buy call 2022-10-21 289.39 300.0 $1274 -2352490067891096196\n", - "2022-07-19 $276991 7 buy call 2022-12-16 289.39 280.0 $2951 9209565782475497907\n", - "2022-07-19 $275637 8 buy call 2022-12-16 289.39 310.0 $1354 -483869500383078878\n", - "2022-07-19 $273986 9 buy call 2022-09-16 289.39 286.0 $1651 -2173829518286120063\n", - "2022-07-19 $272571 10 buy call 2022-09-16 289.39 290.0 $1415 9164741607051690108\n", - "2022-07-19 $271267 11 buy call 2022-09-16 289.39 292.0 $1304 -6515333436934998154\n", - "2022-07-19 $270071 12 buy call 2022-09-16 289.39 294.0 $1196 6302494116015975166\n", - "2022-07-19 $268926 13 buy call 2022-09-16 289.39 295.0 $1145 -5955532359810628734\n", - "2022-07-19 $267831 14 buy call 2022-09-16 289.39 296.0 $1095 475533566721686341\n", - "2022-07-19 $266834 15 buy call 2022-09-16 289.39 298.0 $997 -1392452184690767281\n", - "2022-07-19 $265929 16 buy call 2022-09-16 289.39 300.0 $905 -2768573897644964834\n", - "2022-07-19 $265111 17 buy call 2022-09-16 289.39 302.0 $818 8441612308164617063\n", - "2022-07-19 $264374 18 buy call 2022-09-16 289.39 304.0 $737 6262895417644798051\n", - "2022-07-19 $263675 19 buy call 2022-09-16 289.39 305.0 $699 -8530903124039986822\n", - "2022-07-19 $263149 20 buy call 2022-09-16 289.39 310.0 $526 3444567108436624824\n", - "2022-07-19 $262761 21 buy call 2022-09-16 289.39 315.0 $388 -2676454167414264149\n", - "2022-07-19 $262442 22 buy call 2022-09-16 289.39 318.0 $319 3102611555938266338\n", - "2022-07-19 $261780 23 buy call 2022-08-26 289.39 300.0 $662 3961279482269648228\n", - "2022-07-19 $260214 24 buy call 2022-09-30 289.39 290.0 $1566 940814211358814899\n", - "2022-07-19 $257337 25 buy call 2023-01-20 289.39 285.0 $2877 7155588024356517554\n", - "2022-07-19 $254754 26 buy call 2023-01-20 289.39 290.0 $2583 -6485866094251760913\n", - "2022-07-19 $252445 27 buy call 2023-01-20 289.39 295.0 $2309 5517416828955712357\n", - "2022-07-19 $250640 28 buy call 2023-01-20 289.39 305.0 $1805 -4937669661448006288\n", - "2022-07-19 $248976 29 buy call 2022-08-19 289.39 280.0 $1664 8051309970143179923\n", - "2022-07-19 $247449 30 buy call 2022-08-19 289.39 282.0 $1527 7044459871124857652\n", - "2022-07-19 $246118 31 buy call 2022-08-19 289.39 285.0 $1331 -7184931283730733337\n", - "2022-07-19 $244848 32 buy call 2022-08-19 289.39 286.0 $1270 2549411534756587128\n", - "2022-07-19 $243699 33 buy call 2022-08-19 289.39 288.0 $1149 -1436864035958115813\n", - "2022-07-19 $242668 34 buy call 2022-08-19 289.39 290.0 $1031 -4085564923071574617\n", - "2022-07-19 $241691 35 buy call 2022-08-19 289.39 291.0 $977 3243652629462759433\n", - "2022-07-19 $240767 36 buy call 2022-08-19 289.39 292.0 $924 -498197530539915518\n", - "2022-07-19 $239818 37 buy call 2022-08-15 289.39 290.0 $949 1866885081130068361\n", - "2022-07-19 $238979 38 buy call 2022-08-15 289.39 292.0 $839 -3557671617239934530\n", - "2022-07-19 $238498 39 buy call 2022-08-15 289.39 300.0 $481 -3610653369041368839\n", - "2022-07-19 $237678 40 buy call 2022-08-19 289.39 294.0 $820 -242656585218330568\n", - "2022-07-19 $236953 41 buy call 2022-08-19 289.39 296.0 $725 7359129396201579092\n", - "2022-07-19 $236181 42 buy call 2022-08-19 289.39 295.0 $772 -3752421934181833057\n", - "2022-07-19 $235545 43 buy call 2022-08-19 289.39 298.0 $636 -6753925170840098670\n", - "2022-07-19 $234992 44 buy call 2022-08-19 289.39 300.0 $553 -4000664681583761341\n", - "2022-07-19 $234477 45 buy call 2022-08-19 289.39 301.0 $515 -492375556147523104\n", - "2022-07-19 $233999 46 buy call 2022-08-19 289.39 302.0 $478 6837459154266707796\n", - "2022-07-19 $233556 47 buy call 2022-08-19 289.39 303.0 $443 3351353494524411666\n", - "2022-07-19 $233146 48 buy call 2022-08-19 289.39 304.0 $410 -6596169877219200225\n", - "2022-07-19 $232767 49 buy call 2022-08-19 289.39 305.0 $379 -2146574498770156397\n", - "2022-07-19 $232417 50 buy call 2022-08-19 289.39 306.0 $350 9062341537447090051\n", - "2022-07-19 $232094 51 buy call 2022-08-19 289.39 307.0 $323 -8367896117096032215\n", - "2022-07-19 $231798 52 buy call 2022-08-19 289.39 308.0 $296 1629484710376274590\n", - "2022-07-19 $231548 53 buy call 2022-08-19 289.39 310.0 $250 -6348404610095813330\n", - "2022-07-19 $231339 54 buy call 2022-08-19 289.39 312.0 $209 2573099655050386915\n", - "2022-07-19 $231148 55 buy call 2022-08-19 289.39 313.0 $191 7145530153639487716\n", - "2022-07-19 $230974 56 buy call 2022-08-19 289.39 314.0 $174 7415622991696404676\n", - "2022-07-19 $230816 57 buy call 2022-08-19 289.39 315.0 $158 2950120667245161875\n", - "2022-07-19 $230672 58 buy call 2022-08-19 289.39 316.0 $144 -8033295025802843671\n", - "2022-07-19 $230553 59 buy call 2022-08-19 289.39 318.0 $119 4294719936443876647\n", - "2022-07-19 $229457 60 buy call 2022-08-05 289.39 285.0 $1096 -1145245920076563996\n", - "2022-07-19 $228659 61 buy call 2022-08-05 289.39 290.0 $798 7809085067423695791\n", - "2022-07-19 $228014 62 buy call 2022-08-05 289.39 293.0 $645 -224189033512317472\n", - "2022-07-19 $227464 63 buy call 2022-08-05 289.39 295.0 $550 4751821193461585910\n", - "2022-07-19 $226957 64 buy call 2022-08-05 289.39 296.0 $507 5284083773570803502\n", - "2022-07-19 $226491 65 buy call 2022-08-05 289.39 297.0 $466 7482466888770248048\n", - "2022-07-19 $226045 66 buy call 2022-08-05 289.39 297.5 $446 2367968568419497091\n", - "2022-07-19 $225618 67 buy call 2022-08-05 289.39 298.0 $427 -6024419375393888438\n", - "2022-07-19 $225228 68 buy call 2022-08-05 289.39 299.0 $390 7070893102709916901\n", - "2022-07-19 $224874 69 buy call 2022-08-05 289.39 300.0 $354 -8246947412663739244\n", - "2022-07-19 $224583 70 buy call 2022-08-05 289.39 302.0 $291 -4387015401856703954\n", - "2022-07-19 $224318 71 buy call 2022-08-05 289.39 303.0 $265 -2159472277496061554\n", - "2022-07-19 $224080 72 buy call 2022-08-05 289.39 304.0 $238 -4644040018530514576\n", - "2022-07-19 $223866 73 buy call 2022-08-05 289.39 305.0 $214 9006540752586288978\n", - "2022-07-19 $223746 74 buy call 2022-08-05 289.39 310.0 $120 7699182908815874517\n", - "2022-07-19 $223651 75 buy call 2022-08-05 289.39 312.0 $95 1986774441938394642\n", - "2022-07-19 $223105 76 buy call 2022-08-03 289.39 294.0 $546 6464311835787008373\n", - "2022-07-19 $222793 77 buy call 2022-08-03 289.39 300.0 $312 -8856247996585006650\n", - "2022-07-19 $222736 78 buy call 2022-08-03 289.39 314.0 $57 -8166536904012842522\n", - "2022-07-19 $222065 79 buy call 2022-08-12 289.39 295.0 $671 852158410166632891\n", - "2022-07-19 $221440 80 buy call 2022-08-12 289.39 296.0 $625 1248099829827194576\n", - "2022-07-19 $221139 81 buy call 2022-08-12 289.39 305.0 $301 8521429713737102626\n", - "2022-07-19 $220563 82 buy call 2022-08-08 289.39 295.0 $576 -2202005870580981244\n", - "2022-07-19 $220142 83 buy call 2022-08-10 289.39 300.0 $421 2456351133886821578\n", - "2022-07-19 $219898 84 buy call 2022-08-10 289.39 306.0 $244 -6441080258979854948\n", - "2022-07-20 $217302 85 buy call 2022-12-16 298.25 295.0 $2596 1011956211134322283\n", - "2022-07-20 $215274 86 buy call 2022-12-16 298.25 305.0 $2028 5657702938877245070\n", - "2022-07-20 $213232 87 buy call 2022-11-18 298.25 300.0 $2042 -5780562791426858965\n", - "2022-07-20 $210206 88 buy call 2022-10-21 298.25 280.0 $3026 -5245168780520732076\n", - "2022-07-20 $208464 89 buy call 2022-10-21 298.25 300.0 $1742 -2352490067891096196\n", - "2022-07-20 $207644 90 buy call 2022-10-21 298.25 320.0 $820 -106829410932452269\n", - "2022-07-20 $207277 91 buy call 2022-09-16 298.25 325.0 $367 -5199785284186402897\n", - "2022-07-20 $206660 92 buy call 2022-08-26 298.25 310.0 $617 -1721225980636842166\n", - "2022-07-20 $206123 93 buy call 2022-08-26 298.25 312.0 $537 3035455603770530920\n", - "2022-07-20 $205821 94 buy call 2022-08-26 298.25 320.0 $302 1071409327612396498\n", - "2022-07-20 $205563 95 buy call 2022-08-26 298.25 322.0 $258 177178163653287896\n", - "2022-07-20 $205362 96 buy call 2022-08-26 298.25 325.0 $201 5624896891733996805\n", - "2022-07-20 $203652 97 buy call 2022-09-16 298.25 294.0 $1710 6302494116015975166\n", - "2022-07-20 $202003 98 buy call 2022-09-16 298.25 295.0 $1649 -5955532359810628734\n", - "2022-07-20 $200415 99 buy call 2022-09-16 298.25 296.0 $1588 475533566721686341\n", - "2022-07-20 $199059 100 buy call 2022-09-16 298.25 300.0 $1356 -2768573897644964834\n", - "2022-07-20 $197967 101 buy call 2022-09-16 298.25 305.0 $1092 -8530903124039986822\n", - "2022-07-20 $197106 102 buy call 2022-09-16 298.25 310.0 $861 3444567108436624824\n", - "2022-07-20 $196328 103 buy call 2022-09-16 298.25 312.0 $778 -7702054724648703774\n", - "2022-07-20 $195664 104 buy call 2022-09-16 298.25 315.0 $664 -2676454167414264149\n", - "2022-07-20 $195036 105 buy call 2022-09-16 298.25 316.0 $628 4570775140437411883\n", - "2022-07-20 $194477 106 buy call 2022-09-16 298.25 318.0 $559 3102611555938266338\n", - "2022-07-20 $193950 107 buy call 2022-09-16 298.25 319.0 $527 8449535177806141852\n", - "2022-07-20 $193453 108 buy call 2022-09-16 298.25 320.0 $497 -443037133738604341\n", - "2022-07-20 $192984 109 buy call 2022-09-16 298.25 321.0 $469 -3125291201847040882\n", - "2022-07-20 $192542 110 buy call 2022-09-16 298.25 322.0 $442 6795749119144996574\n", - "2022-07-20 $190575 111 buy call 2022-09-16 298.25 290.0 $1967 9164741607051690108\n", - "2022-07-20 $188714 112 buy call 2022-09-30 298.25 294.0 $1861 4219292337856835445\n", - "2022-07-20 $187315 113 buy call 2022-09-30 298.25 302.0 $1399 7276008008891395060\n", - "2022-07-20 $185473 114 buy call 2023-03-17 298.25 323.0 $1842 -3627459168339944515\n", - "2022-07-20 $183589 115 buy call 2023-03-17 298.25 322.0 $1884 -7008635300015503668\n", - "2022-07-20 $180611 116 buy call 2023-03-17 298.25 300.0 $2978 3493421982314242244\n", - "2022-07-20 $178164 117 buy call 2023-03-17 298.25 310.0 $2447 -4669343819196310845\n", - "2022-07-20 $175962 118 buy call 2023-03-17 298.25 315.0 $2202 -2549803732278590442\n", - "2022-07-20 $173420 119 buy call 2023-01-20 298.25 300.0 $2542 -1693630369612211045\n", - "2022-07-20 $171406 120 buy call 2023-01-20 298.25 310.0 $2014 634135938171996248\n", - "2022-07-20 $169853 121 buy call 2023-01-20 298.25 320.0 $1553 3131625019101059721\n", - "2022-07-20 $168503 122 buy call 2023-01-20 298.25 325.0 $1350 -654080732616608626\n", - "2022-07-20 $167828 123 buy call 2022-08-03 298.25 300.0 $675 -8856247996585006650\n", - "2022-07-20 $167256 124 buy call 2022-08-03 298.25 302.0 $572 4934570091014985521\n", - "2022-07-20 $166290 125 buy call 2022-08-03 298.25 295.0 $966 -8775849103862209959\n", - "2022-07-20 $166081 126 buy call 2022-08-03 298.25 312.0 $209 1064853496679765972\n", - "2022-07-20 $164495 127 buy call 2022-08-19 298.25 290.0 $1586 -4085564923071574617\n", - "2022-07-20 $163048 128 buy call 2022-08-19 298.25 292.0 $1447 -498197530539915518\n", - "2022-07-20 $161663 129 buy call 2022-08-19 298.25 293.0 $1385 3881233922365599627\n", - "2022-07-20 $160342 130 buy call 2022-08-19 298.25 294.0 $1321 -242656585218330568\n", - "2022-07-20 $158398 131 buy call 2022-08-19 298.25 285.0 $1944 -7184931283730733337\n", - "2022-07-20 $157141 132 buy call 2022-08-19 298.25 295.0 $1257 -3752421934181833057\n", - "2022-07-20 $156006 133 buy call 2022-08-19 298.25 297.0 $1135 8130737402537285109\n", - "2022-07-20 $154928 134 buy call 2022-08-19 298.25 298.0 $1078 -6753925170840098670\n", - "2022-07-20 $153907 135 buy call 2022-08-19 298.25 299.0 $1021 4045229061653803142\n", - "2022-07-20 $152943 136 buy call 2022-08-19 298.25 300.0 $964 -4000664681583761341\n", - "2022-07-20 $152033 137 buy call 2022-08-19 298.25 301.0 $910 -492375556147523104\n", - "2022-07-20 $151176 138 buy call 2022-08-19 298.25 302.0 $857 6837459154266707796\n", - "2022-07-20 $150368 139 buy call 2022-08-19 298.25 303.0 $808 3351353494524411666\n", - "2022-07-20 $149611 140 buy call 2022-08-19 298.25 304.0 $757 -6596169877219200225\n", - "2022-07-20 $148901 141 buy call 2022-08-19 298.25 305.0 $710 -2146574498770156397\n", - "2022-07-20 $147708 142 buy call 2022-08-19 298.25 296.0 $1193 7359129396201579092\n", - "2022-07-20 $145533 143 buy call 2022-08-19 298.25 282.0 $2175 7044459871124857652\n", - "2022-07-20 $143198 144 buy call 2022-08-19 298.25 280.0 $2335 8051309970143179923\n", - "2022-07-20 $142532 145 buy call 2022-08-19 298.25 306.0 $666 9062341537447090051\n", - "2022-07-20 $141908 146 buy call 2022-08-19 298.25 307.0 $624 -8367896117096032215\n", - "2022-07-20 $141403 147 buy call 2022-08-19 298.25 310.0 $505 -6348404610095813330\n", - "2022-07-20 $140969 148 buy call 2022-08-19 298.25 312.0 $434 2573099655050386915\n", - "2022-07-20 $140566 149 buy call 2022-08-19 298.25 313.0 $403 7145530153639487716\n", - "2022-07-20 $140195 150 buy call 2022-08-19 298.25 314.0 $371 7415622991696404676\n", - "2022-07-20 $139855 151 buy call 2022-08-19 298.25 315.0 $340 2950120667245161875\n", - "2022-07-20 $139539 152 buy call 2022-08-19 298.25 316.0 $316 -8033295025802843671\n", - "2022-07-20 $139273 153 buy call 2022-08-19 298.25 318.0 $266 4294719936443876647\n", - "2022-07-20 $139051 154 buy call 2022-08-19 298.25 320.0 $222 3327430801855576792\n", - "2022-07-20 $138849 155 buy call 2022-08-19 298.25 321.0 $202 -1881623693187531600\n", - "2022-07-20 $138664 156 buy call 2022-08-19 298.25 322.0 $185 2501793813341174007\n", - "2022-07-20 $138495 157 buy call 2022-08-19 298.25 323.0 $169 -3658476032299123711\n", - "2022-07-20 $138356 158 buy call 2022-08-19 298.25 325.0 $139 7110967616089781080\n", - "2022-07-20 $138240 159 buy call 2022-08-19 298.25 327.0 $116 -4720719703180203136\n", - "2022-07-20 $137659 160 buy call 2022-08-19 298.25 308.0 $581 1629484710376274590\n", - "2022-07-20 $136435 161 buy call 2022-08-22 298.25 296.0 $1224 -2831970614237438230\n", - "2022-07-20 $135440 162 buy call 2022-08-22 298.25 300.0 $995 -7126008534654305464\n", - "2022-07-20 $134393 163 buy call 2022-08-08 298.25 295.0 $1047 -2202005870580981244\n", - "2022-07-20 $133410 164 buy call 2022-08-08 298.25 296.0 $983 -8594514880200496719\n", - "2022-07-20 $132897 165 buy call 2022-08-08 298.25 305.0 $513 2105300777099747528\n", - "2022-07-20 $132788 166 buy call 2022-08-08 298.25 320.0 $109 8726740246492063447\n", - "2022-07-20 $132058 167 buy call 2022-08-05 298.25 300.0 $730 -8246947412663739244\n", - "2022-07-20 $131570 168 buy call 2022-08-05 298.25 305.0 $488 9006540752586288978\n", - "2022-07-20 $131123 169 buy call 2022-08-05 298.25 306.0 $447 8388727294511149633\n", - "2022-07-20 $130818 170 buy call 2022-08-05 298.25 310.0 $305 7699182908815874517\n", - "2022-07-20 $130569 171 buy call 2022-08-05 298.25 312.0 $249 1986774441938394642\n", - "2022-07-20 $130369 172 buy call 2022-08-05 298.25 314.0 $200 -4415437421683012281\n", - "2022-07-20 $130212 173 buy call 2022-08-05 298.25 316.0 $157 -1777098820777768589\n", - "2022-07-20 $130089 174 buy call 2022-08-05 298.25 318.0 $123 -8289896624520930723\n", - "2022-07-20 $129993 175 buy call 2022-08-05 298.25 320.0 $96 3314938906951671608\n", - "2022-07-20 $129037 176 buy call 2022-08-05 298.25 296.0 $956 5284083773570803502\n", - "2022-07-20 $127679 177 buy call 2022-08-05 298.25 290.0 $1358 7809085067423695791\n", - "2022-07-20 $126657 178 buy call 2022-08-05 298.25 295.0 $1022 4751821193461585910\n", - "2022-07-20 $126246 179 buy call 2022-08-12 298.25 310.0 $411 1374291863576461581\n", - "2022-07-20 $126086 180 buy call 2022-08-12 298.25 320.0 $160 4290210641074605757\n", - "2022-07-20 $124914 181 buy call 2022-08-15 298.25 295.0 $1172 -7336823635650580224\n", - "2022-07-20 $124829 182 buy call 2022-08-10 298.25 324.0 $85 -7186971746855914997\n", - "2022-07-20 $123789 183 buy call 2022-08-10 298.25 296.0 $1040 -3929365645318852438\n", - "2022-07-20 $122979 184 buy call 2022-08-10 298.25 300.0 $810 2456351133886821578\n", - "2022-07-20 $122271 185 buy call 2022-08-10 298.25 302.0 $708 5336184619220019038\n", - "2022-07-20 $121899 186 buy call 2022-08-10 298.25 310.0 $372 1924264682347205778\n", - "2022-07-20 $120485 187 buy call 2022-08-12 298.25 291.0 $1414 -6430602266550172252\n", - "2022-07-20 $119207 188 buy call 2022-08-12 298.25 293.0 $1278 -7925768067485545871\n", - "2022-07-21 $115206 189 buy call 2022-11-18 302.99 275.0 $4001 3674763282204766221\n", - "2022-07-21 $113183 190 buy call 2022-11-18 302.99 305.0 $2023 -8468916510808578468\n", - "2022-07-21 $110209 191 buy call 2022-10-21 302.99 285.0 $2974 -1327189640344265756\n", - "2022-07-21 $108220 192 buy call 2022-10-21 302.99 300.0 $1989 -2352490067891096196\n", - "2022-07-21 $106520 193 buy call 2022-10-21 302.99 305.0 $1700 -2764926631654071566\n", - "2022-07-21 $105320 194 buy call 2022-10-21 302.99 315.0 $1200 -2470177070165690602\n", - "2022-07-21 $104335 195 buy call 2022-10-21 302.99 320.0 $985 -106829410932452269\n", - "2022-07-21 $101694 196 buy call 2022-12-30 302.99 300.0 $2641 -6824338954604739584\n", - "2022-07-21 $99140 197 buy call 2022-12-16 302.99 300.0 $2554 3114743356437295920\n", - "2022-07-21 $96870 198 buy call 2022-12-16 302.99 305.0 $2270 5657702938877245070\n", - "2022-07-21 $95356 199 buy call 2022-12-16 302.99 320.0 $1514 -1984660397566564988\n", - "2022-07-21 $94056 200 buy call 2022-12-16 302.99 325.0 $1300 3629568637311772265\n", - "2022-07-21 $93762 201 buy call 2022-09-16 302.99 333.0 $294 4816025827100077048\n", - "2022-07-21 $93407 202 buy call 2022-09-16 302.99 330.0 $355 3547772962207764488\n", - "2022-07-21 $93027 203 buy call 2022-09-16 302.99 329.0 $380 8039124438120227784\n", - "2022-07-21 $92598 204 buy call 2022-09-16 302.99 327.0 $429 -3133298610466692685\n", - "2022-07-21 $90981 205 buy call 2022-09-16 302.99 300.0 $1617 -2768573897644964834\n", - "2022-07-21 $89484 206 buy call 2022-09-16 302.99 302.0 $1497 8441612308164617063\n", - "2022-07-21 $88103 207 buy call 2022-09-16 302.99 304.0 $1381 6262895417644798051\n", - "2022-07-21 $86778 208 buy call 2022-09-16 302.99 305.0 $1325 -8530903124039986822\n", - "2022-07-21 $85507 209 buy call 2022-09-16 302.99 306.0 $1271 -4369803317654207220\n", - "2022-07-21 $84341 210 buy call 2022-09-16 302.99 308.0 $1166 -8529299243165617134\n", - "2022-07-21 $83276 211 buy call 2022-09-16 302.99 310.0 $1065 3444567108436624824\n", - "2022-07-21 $82306 212 buy call 2022-09-16 302.99 312.0 $970 -7702054724648703774\n", - "2022-07-21 $81426 213 buy call 2022-09-16 302.99 314.0 $880 6817102447755701388\n", - "2022-07-21 $80589 214 buy call 2022-09-16 302.99 315.0 $837 -2676454167414264149\n", - "2022-07-21 $79793 215 buy call 2022-09-16 302.99 316.0 $796 4570775140437411883\n", - "2022-07-21 $79076 216 buy call 2022-09-16 302.99 318.0 $717 3102611555938266338\n", - "2022-07-21 $78396 217 buy call 2022-09-16 302.99 319.0 $680 8449535177806141852\n", - "2022-07-21 $77752 218 buy call 2022-09-16 302.99 320.0 $644 -443037133738604341\n", - "2022-07-21 $77143 219 buy call 2022-09-16 302.99 321.0 $609 -3125291201847040882\n", - "2022-07-21 $76630 220 buy call 2022-09-16 302.99 324.0 $513 -4972147839656966202\n", - "2022-07-21 $76146 221 buy call 2022-09-16 302.99 325.0 $484 -5199785284186402897\n", - "2022-07-21 $75742 222 buy call 2022-09-16 302.99 328.0 $404 -2890640197775334432\n", - "2022-07-21 $73808 223 buy call 2022-09-16 302.99 295.0 $1934 -5955532359810628734\n", - "2022-07-21 $73021 224 buy call 2022-08-26 302.99 310.0 $787 -1721225980636842166\n", - "2022-07-21 $72441 225 buy call 2022-08-26 302.99 315.0 $580 -7291584907858860962\n", - "2022-07-21 $72031 226 buy call 2022-08-26 302.99 320.0 $410 1071409327612396498\n", - "2022-07-21 $71148 227 buy call 2022-08-26 302.99 308.0 $883 1071093446192556393\n", - "2022-07-21 $70162 228 buy call 2022-08-26 302.99 306.0 $986 1017221447142539432\n", - "2022-07-21 $68837 229 buy call 2022-08-26 302.99 300.0 $1325 3961279482269648228\n", - "2022-07-21 $67800 230 buy call 2022-08-26 302.99 305.0 $1037 -7077019859896826887\n", - "2022-07-21 $65799 231 buy call 2022-09-16 302.99 294.0 $2001 6302494116015975166\n", - "2022-07-21 $62785 232 buy call 2022-09-16 302.99 280.0 $3014 5592923954879777260\n", - "2022-07-21 $60510 233 buy call 2022-09-16 302.99 290.0 $2275 9164741607051690108\n", - "2022-07-21 $58091 234 buy call 2022-09-30 302.99 290.0 $2419 940814211358814899\n", - "2022-07-21 $56321 235 buy call 2022-09-30 302.99 300.0 $1770 2336162305859692666\n", - "2022-07-21 $54670 236 buy call 2022-09-30 302.99 302.0 $1651 7276008008891395060\n", - "2022-07-21 $53452 237 buy call 2022-09-30 302.99 310.0 $1218 -1336147782945673122\n", - "2022-07-21 $50195 238 buy call 2023-03-17 302.99 300.0 $3257 3493421982314242244\n", - "2022-07-21 $47221 239 buy call 2023-03-17 302.99 305.0 $2974 7235003240961427536\n", - "2022-07-21 $44780 240 buy call 2023-03-17 302.99 315.0 $2441 -2549803732278590442\n", - "2022-07-21 $42580 241 buy call 2023-03-17 302.99 320.0 $2200 7689030315263285246\n", - "2022-07-21 $39457 242 buy call 2023-01-20 302.99 295.0 $3123 5517416828955712357\n", - "2022-07-21 $36635 243 buy call 2023-01-20 302.99 300.0 $2822 -1693630369612211045\n", - "2022-07-21 $34100 244 buy call 2023-01-20 302.99 305.0 $2535 -4937669661448006288\n", - "2022-07-21 $31836 245 buy call 2023-01-20 302.99 310.0 $2264 634135938171996248\n", - "2022-07-21 $29827 246 buy call 2023-01-20 302.99 315.0 $2009 5758105308399275229\n", - "2022-07-21 $28060 247 buy call 2023-01-20 302.99 320.0 $1767 3131625019101059721\n", - "2022-07-21 $25286 248 buy call 2023-03-31 302.99 310.0 $2774 4837772325488122325\n", - "2022-07-21 $23764 249 buy call 2022-08-19 302.99 295.0 $1522 -3752421934181833057\n", - "2022-07-21 $22308 250 buy call 2022-08-19 302.99 296.0 $1456 7359129396201579092\n", - "2022-07-21 $20922 251 buy call 2022-08-19 302.99 297.0 $1386 8130737402537285109\n", - "2022-07-21 $19597 252 buy call 2022-08-19 302.99 298.0 $1325 -6753925170840098670\n", - "2022-07-21 $18337 253 buy call 2022-08-19 302.99 299.0 $1260 4045229061653803142\n", - "2022-07-21 $17140 254 buy call 2022-08-19 302.99 300.0 $1197 -4000664681583761341\n", - "2022-07-21 $16003 255 buy call 2022-08-19 302.99 301.0 $1137 -492375556147523104\n", - "2022-07-21 $14924 256 buy call 2022-08-19 302.99 302.0 $1079 6837459154266707796\n", - "2022-07-21 $13902 257 buy call 2022-08-19 302.99 303.0 $1022 3351353494524411666\n", - "2022-07-21 $12934 258 buy call 2022-08-19 302.99 304.0 $968 -6596169877219200225\n", - "2022-07-21 $12020 259 buy call 2022-08-19 302.99 305.0 $914 -2146574498770156397\n", - "2022-07-21 $11160 260 buy call 2022-08-19 302.99 306.0 $860 9062341537447090051\n", - "2022-07-21 $10351 261 buy call 2022-08-19 302.99 307.0 $809 -8367896117096032215\n", - "2022-07-21 $9591 262 buy call 2022-08-19 302.99 308.0 $760 1629484710376274590\n", - "2022-07-21 $8877 263 buy call 2022-08-19 302.99 309.0 $714 4493931137800308863\n", - "2022-07-21 $8210 264 buy call 2022-08-19 302.99 310.0 $667 -6348404610095813330\n", - "2022-07-21 $7628 265 buy call 2022-08-19 302.99 312.0 $582 2573099655050386915\n", - "2022-07-21 $7084 266 buy call 2022-08-19 302.99 313.0 $544 7145530153639487716\n", - "2022-07-21 $6578 267 buy call 2022-08-19 302.99 314.0 $506 7415622991696404676\n", - "2022-07-21 $6110 268 buy call 2022-08-19 302.99 315.0 $468 2950120667245161875\n", - "2022-07-21 $5675 269 buy call 2022-08-19 302.99 316.0 $435 -8033295025802843671\n", - "2022-07-21 $5303 270 buy call 2022-08-19 302.99 318.0 $372 4294719936443876647\n", - "2022-07-21 $4962 271 buy call 2022-08-19 302.99 319.0 $341 -6068150047566953332\n", - "2022-07-21 $4674 272 buy call 2022-08-19 302.99 321.0 $288 -1881623693187531600\n", - "2022-07-21 $4360 273 buy call 2022-08-19 302.99 320.0 $314 3327430801855576792\n", - "2022-07-21 $4117 274 buy call 2022-08-19 302.99 323.0 $243 -3658476032299123711\n", - "2022-07-21 $3914 275 buy call 2022-08-19 302.99 325.0 $203 7110967616089781080\n", - "2022-07-21 $3746 276 buy call 2022-08-19 302.99 327.0 $168 -4720719703180203136\n", - "2022-07-21 $3620 277 buy call 2022-08-19 302.99 330.0 $126 -3463139482357879914\n", - "2022-07-21 $3516 278 buy call 2022-08-19 302.99 332.0 $104 -4545870393016886289\n", - "2022-07-21 $3422 279 buy call 2022-08-19 302.99 333.0 $94 4058665144136273289\n", - "2022-07-21 $3088 280 buy call 2022-08-22 302.99 320.0 $334 -6897649928883093679\n", - "2022-07-21 $2984 281 buy call 2022-08-08 302.99 324.0 $104 3617506528130303703\n", - "2022-07-21 $2688 282 buy call 2022-08-05 302.99 314.0 $296 -4415437421683012281\n", - "2022-07-21 $2497 283 buy call 2022-08-05 302.99 318.0 $191 -8289896624520930723\n", - "2022-07-21 $2347 284 buy call 2022-08-05 302.99 320.0 $150 3314938906951671608\n", - "2022-07-21 $2257 285 buy call 2022-08-05 302.99 324.0 $90 1496804256235821267\n", - "2022-07-21 $2216 286 buy call 2022-08-05 302.99 330.0 $41 2244908151798556699\n", - "2022-07-22 $4739 285 sell call 2022-11-18 307.43 300.0 $2523 -5780562791426858965\n", - "2022-07-22 $9017 284 sell call 2022-11-18 307.43 275.0 $4278 3674763282204766221\n", - "2022-07-22 $12199 283 sell call 2022-11-18 307.43 290.0 $3182 5070180787736184926\n", - "2022-07-22 $14418 282 sell call 2022-11-18 307.43 305.0 $2219 -8468916510808578468\n", - "2022-07-22 $15547 281 sell call 2022-10-21 307.43 320.0 $1129 -106829410932452269\n", - "2022-07-22 $16676 281 sell call 2022-10-21 307.43 320.0 $1129 -106829410932452269\n", - "2022-07-22 $18037 279 sell call 2022-10-21 307.43 315.0 $1361 -2470177070165690602\n", - "2022-07-22 $22048 278 sell call 2022-10-21 307.43 275.0 $4011 8275328036538249890\n", - "2022-07-22 $25668 277 sell call 2022-10-21 307.43 280.0 $3620 -5245168780520732076\n", - "2022-07-22 $29288 277 sell call 2022-10-21 307.43 280.0 $3620 -5245168780520732076\n", - "2022-07-22 $32531 275 sell call 2022-10-21 307.43 285.0 $3243 -1327189640344265756\n", - "2022-07-22 $35412 274 sell call 2022-10-21 307.43 290.0 $2881 -1935582458020682058\n", - "2022-07-22 $37948 273 sell call 2022-10-21 307.43 295.0 $2536 3005413701492132831\n", - "2022-07-22 $40158 272 sell call 2022-10-21 307.43 300.0 $2210 -2352490067891096196\n", - "2022-07-22 $42368 272 sell call 2022-10-21 307.43 300.0 $2210 -2352490067891096196\n", - "2022-07-22 $44578 272 sell call 2022-10-21 307.43 300.0 $2210 -2352490067891096196\n", - "2022-07-22 $46482 269 sell call 2022-10-21 307.43 305.0 $1904 -2764926631654071566\n", - "2022-07-22 $49344 268 sell call 2022-12-30 307.43 300.0 $2862 -6824338954604739584\n", - "2022-07-22 $51023 267 sell call 2022-12-16 307.43 320.0 $1679 -1984660397566564988\n", - "2022-07-22 $52474 266 sell call 2022-12-16 307.43 325.0 $1451 3629568637311772265\n", - "2022-07-22 $54669 265 sell call 2022-12-16 307.43 310.0 $2195 -483869500383078878\n", - "2022-07-22 $57150 264 sell call 2022-12-16 307.43 305.0 $2481 5657702938877245070\n", - "2022-07-22 $59631 264 sell call 2022-12-16 307.43 305.0 $2481 5657702938877245070\n", - "2022-07-22 $63771 262 sell call 2022-12-16 307.43 280.0 $4140 9209565782475497907\n", - "2022-07-22 $66872 261 sell call 2022-12-16 307.43 295.0 $3101 1011956211134322283\n", - "2022-07-22 $69655 260 sell call 2022-12-16 307.43 300.0 $2783 3114743356437295920\n", - "2022-07-22 $70159 259 sell call 2022-08-26 307.43 320.0 $504 1071409327612396498\n", - "2022-07-22 $70663 259 sell call 2022-08-26 307.43 320.0 $504 1071409327612396498\n", - "2022-07-22 $72488 257 sell call 2022-09-16 307.43 300.0 $1825 -2768573897644964834\n", - "2022-07-22 $74313 257 sell call 2022-09-16 307.43 300.0 $1825 -2768573897644964834\n", - "2022-07-22 $76138 257 sell call 2022-09-16 307.43 300.0 $1825 -2768573897644964834\n", - "2022-07-22 $77834 254 sell call 2022-09-16 307.43 302.0 $1696 8441612308164617063\n", - "2022-07-22 $79530 254 sell call 2022-09-16 307.43 302.0 $1696 8441612308164617063\n", - "2022-07-22 $81103 252 sell call 2022-09-16 307.43 304.0 $1573 6262895417644798051\n", - "2022-07-22 $82676 252 sell call 2022-09-16 307.43 304.0 $1573 6262895417644798051\n", - "2022-07-22 $84188 250 sell call 2022-09-16 307.43 305.0 $1512 -8530903124039986822\n", - "2022-07-22 $85700 250 sell call 2022-09-16 307.43 305.0 $1512 -8530903124039986822\n", - "2022-07-22 $87212 250 sell call 2022-09-16 307.43 305.0 $1512 -8530903124039986822\n", - "2022-07-22 $88667 247 sell call 2022-09-16 307.43 306.0 $1455 -4369803317654207220\n", - "2022-07-22 $90006 246 sell call 2022-09-16 307.43 308.0 $1339 -8529299243165617134\n", - "2022-07-22 $91234 245 sell call 2022-09-16 307.43 310.0 $1228 3444567108436624824\n", - "2022-07-22 $92462 245 sell call 2022-09-16 307.43 310.0 $1228 3444567108436624824\n", - "2022-07-22 $93690 245 sell call 2022-09-16 307.43 310.0 $1228 3444567108436624824\n", - "2022-07-22 $94813 242 sell call 2022-09-16 307.43 312.0 $1123 -7702054724648703774\n", - "2022-07-22 $95936 242 sell call 2022-09-16 307.43 312.0 $1123 -7702054724648703774\n", - "2022-07-22 $96959 240 sell call 2022-09-16 307.43 314.0 $1023 6817102447755701388\n", - "2022-07-22 $97935 239 sell call 2022-09-16 307.43 315.0 $976 -2676454167414264149\n", - "2022-07-22 $98911 239 sell call 2022-09-16 307.43 315.0 $976 -2676454167414264149\n", - "2022-07-22 $99887 239 sell call 2022-09-16 307.43 315.0 $976 -2676454167414264149\n", - "2022-07-22 $100816 236 sell call 2022-09-16 307.43 316.0 $929 4570775140437411883\n", - "2022-07-22 $101745 236 sell call 2022-09-16 307.43 316.0 $929 4570775140437411883\n", - "2022-07-22 $102586 234 sell call 2022-09-16 307.43 318.0 $841 3102611555938266338\n", - "2022-07-22 $103427 234 sell call 2022-09-16 307.43 318.0 $841 3102611555938266338\n", - "2022-07-22 $104268 234 sell call 2022-09-16 307.43 318.0 $841 3102611555938266338\n", - "2022-07-22 $105067 231 sell call 2022-09-16 307.43 319.0 $799 8449535177806141852\n", - "2022-07-22 $105866 231 sell call 2022-09-16 307.43 319.0 $799 8449535177806141852\n", - "2022-07-22 $106624 229 sell call 2022-09-16 307.43 320.0 $758 -443037133738604341\n", - "2022-07-22 $107382 229 sell call 2022-09-16 307.43 320.0 $758 -443037133738604341\n", - "2022-07-22 $108100 227 sell call 2022-09-16 307.43 321.0 $718 -3125291201847040882\n", - "2022-07-22 $108818 227 sell call 2022-09-16 307.43 321.0 $718 -3125291201847040882\n", - "2022-07-22 $109499 225 sell call 2022-09-16 307.43 322.0 $681 6795749119144996574\n", - "2022-07-22 $110110 224 sell call 2022-09-16 307.43 324.0 $611 -4972147839656966202\n", - "2022-07-22 $110687 223 sell call 2022-09-16 307.43 325.0 $577 -5199785284186402897\n", - "2022-07-22 $111264 223 sell call 2022-09-16 307.43 325.0 $577 -5199785284186402897\n", - "2022-07-22 $111778 221 sell call 2022-09-16 307.43 327.0 $514 -3133298610466692685\n", - "2022-07-22 $113735 220 sell call 2022-09-16 307.43 298.0 $1957 -1392452184690767281\n", - "2022-07-22 $115829 219 sell call 2022-09-16 307.43 296.0 $2094 475533566721686341\n", - "2022-07-22 $117923 219 sell call 2022-09-16 307.43 296.0 $2094 475533566721686341\n", - "2022-07-22 $120087 217 sell call 2022-09-16 307.43 295.0 $2164 -5955532359810628734\n", - "2022-07-22 $122251 217 sell call 2022-09-16 307.43 295.0 $2164 -5955532359810628734\n", - "2022-07-22 $124415 217 sell call 2022-09-16 307.43 295.0 $2164 -5955532359810628734\n", - "2022-07-22 $126649 214 sell call 2022-09-16 307.43 294.0 $2234 6302494116015975166\n", - "2022-07-22 $128883 214 sell call 2022-09-16 307.43 294.0 $2234 6302494116015975166\n", - "2022-07-22 $131117 214 sell call 2022-09-16 307.43 294.0 $2234 6302494116015975166\n", - "2022-07-22 $131601 211 sell call 2022-09-16 307.43 328.0 $484 -2890640197775334432\n", - "2022-07-22 $134904 210 sell call 2022-09-16 307.43 280.0 $3303 5592923954879777260\n", - "2022-07-22 $137731 209 sell call 2022-09-16 307.43 286.0 $2827 -2173829518286120063\n", - "2022-07-22 $140256 208 sell call 2022-09-16 307.43 290.0 $2525 9164741607051690108\n", - "2022-07-22 $142781 208 sell call 2022-09-16 307.43 290.0 $2525 9164741607051690108\n", - "2022-07-22 $145306 208 sell call 2022-09-16 307.43 290.0 $2525 9164741607051690108\n", - "2022-07-22 $147684 205 sell call 2022-09-16 307.43 292.0 $2378 -6515333436934998154\n", - "2022-07-22 $148140 204 sell call 2022-09-16 307.43 329.0 $456 8039124438120227784\n", - "2022-07-22 $148495 203 sell call 2022-09-16 307.43 333.0 $355 4816025827100077048\n", - "2022-07-22 $148924 202 sell call 2022-09-16 307.43 330.0 $429 3547772962207764488\n", - "2022-07-22 $149864 201 sell call 2022-08-26 307.43 310.0 $940 -1721225980636842166\n", - "2022-07-22 $150804 201 sell call 2022-08-26 307.43 310.0 $940 -1721225980636842166\n", - "2022-07-22 $151643 199 sell call 2022-08-26 307.43 312.0 $839 3035455603770530920\n", - "2022-07-22 $152343 198 sell call 2022-08-26 307.43 315.0 $700 -7291584907858860962\n", - "2022-07-22 $152780 197 sell call 2022-08-26 307.43 322.0 $437 177178163653287896\n", - "2022-07-22 $153129 196 sell call 2022-08-26 307.43 325.0 $349 5624896891733996805\n", - "2022-07-22 $155792 195 sell call 2022-09-30 307.43 290.0 $2663 940814211358814899\n", - "2022-07-22 $158455 195 sell call 2022-09-30 307.43 290.0 $2663 940814211358814899\n", - "2022-07-22 $160833 193 sell call 2022-09-30 307.43 294.0 $2378 4219292337856835445\n", - "2022-07-22 $162809 192 sell call 2022-09-30 307.43 300.0 $1976 2336162305859692666\n", - "2022-07-22 $164658 191 sell call 2022-09-30 307.43 302.0 $1849 7276008008891395060\n", - "2022-07-22 $166507 191 sell call 2022-09-30 307.43 302.0 $1849 7276008008891395060\n", - "2022-07-22 $167890 189 sell call 2022-09-30 307.43 310.0 $1383 -1336147782945673122\n", - "2022-07-22 $171360 188 sell call 2023-03-17 307.43 300.0 $3470 3493421982314242244\n", - "2022-07-22 $174830 188 sell call 2023-03-17 307.43 300.0 $3470 3493421982314242244\n", - "2022-07-22 $178004 186 sell call 2023-03-17 307.43 305.0 $3174 7235003240961427536\n", - "2022-07-22 $180896 185 sell call 2023-03-17 307.43 310.0 $2892 -4669343819196310845\n", - "2022-07-22 $183519 184 sell call 2023-03-17 307.43 315.0 $2623 -2549803732278590442\n", - "2022-07-22 $186142 184 sell call 2023-03-17 307.43 315.0 $2623 -2549803732278590442\n", - "2022-07-22 $188509 182 sell call 2023-03-17 307.43 320.0 $2367 7689030315263285246\n", - "2022-07-22 $190777 181 sell call 2023-03-17 307.43 322.0 $2268 -7008635300015503668\n", - "2022-07-22 $192997 180 sell call 2023-03-17 307.43 323.0 $2220 -3627459168339944515\n", - "2022-07-22 $197016 179 sell call 2023-01-20 307.43 285.0 $4019 7155588024356517554\n", - "2022-07-22 $200694 178 sell call 2023-01-20 307.43 290.0 $3678 -6485866094251760913\n", - "2022-07-22 $204045 177 sell call 2023-01-20 307.43 295.0 $3351 5517416828955712357\n", - "2022-07-22 $207396 177 sell call 2023-01-20 307.43 295.0 $3351 5517416828955712357\n", - "2022-07-22 $210433 175 sell call 2023-01-20 307.43 300.0 $3037 -1693630369612211045\n", - "2022-07-22 $213470 175 sell call 2023-01-20 307.43 300.0 $3037 -1693630369612211045\n", - "2022-07-22 $216208 173 sell call 2023-01-20 307.43 305.0 $2738 -4937669661448006288\n", - "2022-07-22 $218946 173 sell call 2023-01-20 307.43 305.0 $2738 -4937669661448006288\n", - "2022-07-22 $221399 171 sell call 2023-01-20 307.43 310.0 $2453 634135938171996248\n", - "2022-07-22 $223852 171 sell call 2023-01-20 307.43 310.0 $2453 634135938171996248\n", - "2022-07-22 $226037 169 sell call 2023-01-20 307.43 315.0 $2185 5758105308399275229\n", - "2022-07-22 $227970 168 sell call 2023-01-20 307.43 320.0 $1933 3131625019101059721\n", - "2022-07-22 $229903 168 sell call 2023-01-20 307.43 320.0 $1933 3131625019101059721\n", - "2022-07-22 $231601 166 sell call 2023-01-20 307.43 325.0 $1698 -654080732616608626\n", - "2022-07-22 $234555 165 sell call 2023-03-31 307.43 310.0 $2954 4837772325488122325\n", - "2022-07-22 $235603 164 sell call 2022-08-26 307.43 308.0 $1048 1071093446192556393\n", - "2022-07-22 $236764 163 sell call 2022-08-26 307.43 306.0 $1161 1017221447142539432\n", - "2022-07-22 $237863 162 sell call 2022-08-03 307.43 300.0 $1099 -8856247996585006650\n", - "2022-07-22 $238962 162 sell call 2022-08-03 307.43 300.0 $1099 -8856247996585006650\n", - "2022-07-22 $239924 160 sell call 2022-08-03 307.43 302.0 $962 4934570091014985521\n", - "2022-07-22 $240336 159 sell call 2022-08-03 307.43 312.0 $412 1064853496679765972\n", - "2022-07-22 $240668 158 sell call 2022-08-03 307.43 314.0 $332 -8166536904012842522\n", - "2022-07-22 $242221 157 sell call 2022-08-03 307.43 294.0 $1553 6464311835787008373\n", - "2022-07-22 $243693 156 sell call 2022-08-03 307.43 295.0 $1472 -8775849103862209959\n", - "2022-07-22 $246057 155 sell call 2022-08-05 307.43 285.0 $2364 -1145245920076563996\n", - "2022-07-22 $246191 154 sell call 2022-08-19 307.43 332.0 $134 -4545870393016886289\n", - "2022-07-22 $246312 153 sell call 2022-08-19 307.43 333.0 $121 4058665144136273289\n", - "2022-07-22 $246475 152 sell call 2022-08-19 307.43 330.0 $163 -3463139482357879914\n", - "2022-07-22 $247625 151 sell call 2022-08-19 307.43 304.0 $1150 -6596169877219200225\n", - "2022-07-22 $248775 151 sell call 2022-08-19 307.43 304.0 $1150 -6596169877219200225\n", - "2022-07-22 $249925 151 sell call 2022-08-19 307.43 304.0 $1150 -6596169877219200225\n", - "2022-07-22 $251015 148 sell call 2022-08-19 307.43 305.0 $1090 -2146574498770156397\n", - "2022-07-22 $252105 148 sell call 2022-08-19 307.43 305.0 $1090 -2146574498770156397\n", - "2022-07-22 $253195 148 sell call 2022-08-19 307.43 305.0 $1090 -2146574498770156397\n", - "2022-07-22 $254226 145 sell call 2022-08-19 307.43 306.0 $1031 9062341537447090051\n", - "2022-07-22 $255257 145 sell call 2022-08-19 307.43 306.0 $1031 9062341537447090051\n", - "2022-07-22 $256288 145 sell call 2022-08-19 307.43 306.0 $1031 9062341537447090051\n", - "2022-07-22 $257262 142 sell call 2022-08-19 307.43 307.0 $974 -8367896117096032215\n", - "2022-07-22 $258236 142 sell call 2022-08-19 307.43 307.0 $974 -8367896117096032215\n", - "2022-07-22 $259210 142 sell call 2022-08-19 307.43 307.0 $974 -8367896117096032215\n", - "2022-07-22 $260131 139 sell call 2022-08-19 307.43 308.0 $921 1629484710376274590\n", - "2022-07-22 $261052 139 sell call 2022-08-19 307.43 308.0 $921 1629484710376274590\n", - "2022-07-22 $261973 139 sell call 2022-08-19 307.43 308.0 $921 1629484710376274590\n", - "2022-07-22 $262839 136 sell call 2022-08-19 307.43 309.0 $866 4493931137800308863\n", - "2022-07-22 $263652 135 sell call 2022-08-19 307.43 310.0 $813 -6348404610095813330\n", - "2022-07-22 $264465 135 sell call 2022-08-19 307.43 310.0 $813 -6348404610095813330\n", - "2022-07-22 $265278 135 sell call 2022-08-19 307.43 310.0 $813 -6348404610095813330\n", - "2022-07-22 $265993 132 sell call 2022-08-19 307.43 312.0 $715 2573099655050386915\n", - "2022-07-22 $266708 132 sell call 2022-08-19 307.43 312.0 $715 2573099655050386915\n", - "2022-07-22 $267423 132 sell call 2022-08-19 307.43 312.0 $715 2573099655050386915\n", - "2022-07-22 $268092 129 sell call 2022-08-19 307.43 313.0 $669 7145530153639487716\n", - "2022-07-22 $268761 129 sell call 2022-08-19 307.43 313.0 $669 7145530153639487716\n", - "2022-07-22 $269430 129 sell call 2022-08-19 307.43 313.0 $669 7145530153639487716\n", - "2022-07-22 $270055 126 sell call 2022-08-19 307.43 314.0 $625 7415622991696404676\n", - "2022-07-22 $270680 126 sell call 2022-08-19 307.43 314.0 $625 7415622991696404676\n", - "2022-07-22 $271305 126 sell call 2022-08-19 307.43 314.0 $625 7415622991696404676\n", - "2022-07-22 $271887 123 sell call 2022-08-19 307.43 315.0 $582 2950120667245161875\n", - "2022-07-22 $272469 123 sell call 2022-08-19 307.43 315.0 $582 2950120667245161875\n", - "2022-07-22 $273051 123 sell call 2022-08-19 307.43 315.0 $582 2950120667245161875\n", - "2022-07-22 $273518 120 sell call 2022-08-19 307.43 318.0 $467 4294719936443876647\n", - "2022-07-22 $273985 120 sell call 2022-08-19 307.43 318.0 $467 4294719936443876647\n", - "2022-07-22 $274452 120 sell call 2022-08-19 307.43 318.0 $467 4294719936443876647\n", - "2022-07-22 $274884 117 sell call 2022-08-19 307.43 319.0 $432 -6068150047566953332\n", - "2022-07-22 $275282 116 sell call 2022-08-19 307.43 320.0 $398 3327430801855576792\n", - "2022-07-22 $275680 116 sell call 2022-08-19 307.43 320.0 $398 3327430801855576792\n", - "2022-07-22 $276047 114 sell call 2022-08-19 307.43 321.0 $367 -1881623693187531600\n", - "2022-07-22 $276414 114 sell call 2022-08-19 307.43 321.0 $367 -1881623693187531600\n", - "2022-07-22 $276752 112 sell call 2022-08-19 307.43 322.0 $338 2501793813341174007\n", - "2022-07-22 $277062 111 sell call 2022-08-19 307.43 323.0 $310 -3658476032299123711\n", - "2022-07-22 $277372 111 sell call 2022-08-19 307.43 323.0 $310 -3658476032299123711\n", - "2022-07-22 $277632 109 sell call 2022-08-19 307.43 325.0 $260 7110967616089781080\n", - "2022-07-22 $277892 109 sell call 2022-08-19 307.43 325.0 $260 7110967616089781080\n", - "2022-07-22 $278109 107 sell call 2022-08-19 307.43 327.0 $217 -4720719703180203136\n", - "2022-07-22 $278326 107 sell call 2022-08-19 307.43 327.0 $217 -4720719703180203136\n", - "2022-07-22 $278868 105 sell call 2022-08-19 307.43 316.0 $542 -8033295025802843671\n", - "2022-07-22 $279410 105 sell call 2022-08-19 307.43 316.0 $542 -8033295025802843671\n", - "2022-07-22 $279952 105 sell call 2022-08-19 307.43 316.0 $542 -8033295025802843671\n", - "2022-07-22 $281166 102 sell call 2022-08-19 307.43 303.0 $1214 3351353494524411666\n", - "2022-07-22 $282380 102 sell call 2022-08-19 307.43 303.0 $1214 3351353494524411666\n", - "2022-07-22 $283594 102 sell call 2022-08-19 307.43 303.0 $1214 3351353494524411666\n", - "2022-07-22 $284871 99 sell call 2022-08-19 307.43 302.0 $1277 6837459154266707796\n", - "2022-07-22 $286148 99 sell call 2022-08-19 307.43 302.0 $1277 6837459154266707796\n", - "2022-07-22 $287425 99 sell call 2022-08-19 307.43 302.0 $1277 6837459154266707796\n", - "2022-07-22 $288835 96 sell call 2022-08-19 307.43 300.0 $1410 -4000664681583761341\n", - "2022-07-22 $290245 96 sell call 2022-08-19 307.43 300.0 $1410 -4000664681583761341\n", - "2022-07-22 $291655 96 sell call 2022-08-19 307.43 300.0 $1410 -4000664681583761341\n", - "2022-07-22 $292998 93 sell call 2022-08-19 307.43 301.0 $1343 -492375556147523104\n", - "2022-07-22 $294341 93 sell call 2022-08-19 307.43 301.0 $1343 -492375556147523104\n", - "2022-07-22 $295684 93 sell call 2022-08-19 307.43 301.0 $1343 -492375556147523104\n", - "2022-07-22 $298659 90 sell call 2022-08-19 307.43 280.0 $2975 8051309970143179923\n", - "2022-07-22 $301634 90 sell call 2022-08-19 307.43 280.0 $2975 8051309970143179923\n", - "2022-07-22 $304437 88 sell call 2022-08-19 307.43 282.0 $2803 7044459871124857652\n", - "2022-07-22 $307240 88 sell call 2022-08-19 307.43 282.0 $2803 7044459871124857652\n", - "2022-07-22 $309789 86 sell call 2022-08-19 307.43 285.0 $2549 -7184931283730733337\n", - "2022-07-22 $312338 86 sell call 2022-08-19 307.43 285.0 $2549 -7184931283730733337\n", - "2022-07-22 $314805 84 sell call 2022-08-19 307.43 286.0 $2467 2549411534756587128\n", - "2022-07-22 $317112 83 sell call 2022-08-19 307.43 288.0 $2307 -1436864035958115813\n", - "2022-07-22 $319260 82 sell call 2022-08-19 307.43 290.0 $2148 -4085564923071574617\n", - "2022-07-22 $321408 82 sell call 2022-08-19 307.43 290.0 $2148 -4085564923071574617\n", - "2022-07-22 $323477 80 sell call 2022-08-19 307.43 291.0 $2069 3243652629462759433\n", - "2022-07-22 $325468 79 sell call 2022-08-19 307.43 292.0 $1991 -498197530539915518\n", - "2022-07-22 $327459 79 sell call 2022-08-19 307.43 292.0 $1991 -498197530539915518\n", - "2022-07-22 $329374 77 sell call 2022-08-19 307.43 293.0 $1915 3881233922365599627\n", - "2022-07-22 $331213 76 sell call 2022-08-19 307.43 294.0 $1839 -242656585218330568\n", - "2022-07-22 $333052 76 sell call 2022-08-19 307.43 294.0 $1839 -242656585218330568\n", - "2022-07-22 $334817 74 sell call 2022-08-19 307.43 295.0 $1765 -3752421934181833057\n", - "2022-07-22 $336582 74 sell call 2022-08-19 307.43 295.0 $1765 -3752421934181833057\n", - "2022-07-22 $338347 74 sell call 2022-08-19 307.43 295.0 $1765 -3752421934181833057\n", - "2022-07-22 $340039 71 sell call 2022-08-19 307.43 296.0 $1692 7359129396201579092\n", - "2022-07-22 $341731 71 sell call 2022-08-19 307.43 296.0 $1692 7359129396201579092\n", - "2022-07-22 $343423 71 sell call 2022-08-19 307.43 296.0 $1692 7359129396201579092\n", - "2022-07-22 $345042 68 sell call 2022-08-19 307.43 297.0 $1619 8130737402537285109\n", - "2022-07-22 $346661 68 sell call 2022-08-19 307.43 297.0 $1619 8130737402537285109\n", - "2022-07-22 $348209 66 sell call 2022-08-19 307.43 298.0 $1548 -6753925170840098670\n", - "2022-07-22 $349757 66 sell call 2022-08-19 307.43 298.0 $1548 -6753925170840098670\n", - "2022-07-22 $351305 66 sell call 2022-08-19 307.43 298.0 $1548 -6753925170840098670\n", - "2022-07-22 $352783 63 sell call 2022-08-19 307.43 299.0 $1478 4045229061653803142\n", - "2022-07-22 $354261 63 sell call 2022-08-19 307.43 299.0 $1478 4045229061653803142\n", - "2022-07-22 $355801 61 sell call 2022-08-26 307.43 300.0 $1540 3961279482269648228\n", - "2022-07-22 $357341 61 sell call 2022-08-26 307.43 300.0 $1540 3961279482269648228\n", - "2022-07-22 $358562 59 sell call 2022-08-26 307.43 305.0 $1221 -7077019859896826887\n", - "2022-07-22 $360276 58 sell call 2022-08-22 307.43 296.0 $1714 -2831970614237438230\n", - "2022-07-22 $361710 57 sell call 2022-08-22 307.43 300.0 $1434 -7126008534654305464\n", - "2022-07-22 $362126 56 sell call 2022-08-22 307.43 320.0 $416 -6897649928883093679\n", - "2022-07-22 $362348 55 sell call 2022-08-08 307.43 320.0 $222 8726740246492063447\n", - "2022-07-22 $362485 54 sell call 2022-08-08 307.43 324.0 $137 3617506528130303703\n", - "2022-07-22 $363728 53 sell call 2022-08-10 307.43 300.0 $1243 2456351133886821578\n", - "2022-07-22 $364971 53 sell call 2022-08-10 307.43 300.0 $1243 2456351133886821578\n", - "2022-07-22 $366080 51 sell call 2022-08-10 307.43 302.0 $1109 5336184619220019038\n", - "2022-07-22 $366941 50 sell call 2022-08-10 307.43 306.0 $861 -6441080258979854948\n", - "2022-07-22 $367587 49 sell call 2022-08-10 307.43 310.0 $646 1924264682347205778\n", - "2022-07-22 $369117 48 sell call 2022-08-10 307.43 296.0 $1530 -3929365645318852438\n", - "2022-07-22 $369288 47 sell call 2022-08-10 307.43 324.0 $171 -7186971746855914997\n", - "2022-07-22 $369848 46 sell call 2022-08-05 307.43 310.0 $560 7699182908815874517\n", - "2022-07-22 $370408 46 sell call 2022-08-05 307.43 310.0 $560 7699182908815874517\n", - "2022-07-22 $370876 44 sell call 2022-08-05 307.43 312.0 $468 1986774441938394642\n", - "2022-07-22 $371344 44 sell call 2022-08-05 307.43 312.0 $468 1986774441938394642\n", - "2022-07-22 $371730 42 sell call 2022-08-05 307.43 314.0 $386 -4415437421683012281\n", - "2022-07-22 $372116 42 sell call 2022-08-05 307.43 314.0 $386 -4415437421683012281\n", - "2022-07-22 $372430 40 sell call 2022-08-05 307.43 316.0 $314 -1777098820777768589\n", - "2022-07-22 $372681 39 sell call 2022-08-05 307.43 318.0 $251 -8289896624520930723\n", - "2022-07-22 $372932 39 sell call 2022-08-05 307.43 318.0 $251 -8289896624520930723\n", - "2022-07-22 $373131 37 sell call 2022-08-05 307.43 320.0 $199 3314938906951671608\n", - "2022-07-22 $373330 37 sell call 2022-08-05 307.43 320.0 $199 3314938906951671608\n", - "2022-07-22 $373450 35 sell call 2022-08-05 307.43 324.0 $120 1496804256235821267\n", - "2022-07-22 $373503 34 sell call 2022-08-05 307.43 330.0 $53 2244908151798556699\n", - "2022-07-22 $374276 33 sell call 2022-08-05 307.43 306.0 $773 8388727294511149633\n", - "2022-07-22 $376208 32 sell call 2022-08-05 307.43 290.0 $1932 7809085067423695791\n", - "2022-07-22 $378140 32 sell call 2022-08-05 307.43 290.0 $1932 7809085067423695791\n", - "2022-07-22 $379824 30 sell call 2022-08-05 307.43 293.0 $1684 -224189033512317472\n", - "2022-07-22 $381350 29 sell call 2022-08-05 307.43 295.0 $1526 4751821193461585910\n", - "2022-07-22 $382876 29 sell call 2022-08-05 307.43 295.0 $1526 4751821193461585910\n", - "2022-07-22 $384325 27 sell call 2022-08-05 307.43 296.0 $1449 5284083773570803502\n", - "2022-07-22 $385774 27 sell call 2022-08-05 307.43 296.0 $1449 5284083773570803502\n", - "2022-07-22 $387110 25 sell call 2022-08-05 307.43 297.5 $1336 2367968568419497091\n", - "2022-07-22 $388409 24 sell call 2022-08-05 307.43 298.0 $1299 -6024419375393888438\n", - "2022-07-22 $389637 23 sell call 2022-08-05 307.43 299.0 $1228 7070893102709916901\n", - "2022-07-22 $390794 22 sell call 2022-08-05 307.43 300.0 $1157 -8246947412663739244\n", - "2022-07-22 $391951 22 sell call 2022-08-05 307.43 300.0 $1157 -8246947412663739244\n", - "2022-07-22 $392972 20 sell call 2022-08-05 307.43 302.0 $1021 -4387015401856703954\n", - "2022-07-22 $393928 19 sell call 2022-08-05 307.43 303.0 $956 -2159472277496061554\n", - "2022-07-22 $394820 18 sell call 2022-08-05 307.43 304.0 $892 -4644040018530514576\n", - "2022-07-22 $395652 17 sell call 2022-08-05 307.43 305.0 $832 9006540752586288978\n", - "2022-07-22 $396484 17 sell call 2022-08-05 307.43 305.0 $832 9006540752586288978\n", - "2022-07-22 $397857 15 sell call 2022-08-05 307.43 297.0 $1373 7482466888770248048\n", - "2022-07-22 $399410 14 sell call 2022-08-08 307.43 295.0 $1553 -2202005870580981244\n", - "2022-07-22 $400963 14 sell call 2022-08-08 307.43 295.0 $1553 -2202005870580981244\n", - "2022-07-22 $402439 12 sell call 2022-08-08 307.43 296.0 $1476 -8594514880200496719\n", - "2022-07-22 $403301 11 sell call 2022-08-08 307.43 305.0 $862 2105300777099747528\n", - "2022-07-22 $405367 10 sell call 2022-08-15 307.43 290.0 $2066 1866885081130068361\n", - "2022-07-22 $407274 9 sell call 2022-08-15 307.43 292.0 $1907 -3557671617239934530\n", - "2022-07-22 $408951 8 sell call 2022-08-15 307.43 295.0 $1677 -7336823635650580224\n", - "2022-07-22 $410268 7 sell call 2022-08-15 307.43 300.0 $1317 -3610653369041368839\n", - "2022-07-22 $412074 6 sell call 2022-08-12 307.43 293.0 $1806 -7925768067485545871\n", - "2022-07-22 $413727 5 sell call 2022-08-12 307.43 295.0 $1653 852158410166632891\n", - "2022-07-22 $415305 4 sell call 2022-08-12 307.43 296.0 $1578 1248099829827194576\n", - "2022-07-22 $416276 3 sell call 2022-08-12 307.43 305.0 $971 8521429713737102626\n", - "2022-07-22 $416971 2 sell call 2022-08-12 307.43 310.0 $695 1374291863576461581\n", - "2022-07-22 $418934 1 sell call 2022-08-12 307.43 291.0 $1963 -6430602266550172252\n", - "2022-07-22 $419235 0 sell call 2022-08-12 307.43 320.0 $301 4290210641074605757\n", - "2022-07-28 $418311 1 buy call 2022-11-18 306.81 330.0 $924 1607546372837691382\n", - "2022-07-28 $414625 2 buy call 2022-12-16 306.81 285.0 $3686 -3369015356718970086\n", - "2022-07-28 $411940 3 buy call 2022-12-16 306.81 300.0 $2685 3114743356437295920\n", - "2022-07-28 $410490 4 buy call 2022-12-16 306.81 323.0 $1450 5869225498154971671\n", - "2022-07-28 $408059 5 buy call 2022-11-18 306.81 300.0 $2431 -5780562791426858965\n", - "2022-07-28 $406261 6 buy call 2022-10-21 306.81 305.0 $1798 -2764926631654071566\n", - "2022-07-28 $404745 7 buy call 2022-10-21 306.81 310.0 $1516 7363235064047754405\n", - "2022-07-28 $403486 8 buy call 2022-10-21 306.81 315.0 $1259 -2470177070165690602\n", - "2022-07-28 $402970 9 buy call 2022-10-21 306.81 335.0 $516 -5042521798706606758\n", - "2022-07-28 $401772 10 buy call 2022-12-16 306.81 329.0 $1198 2021175975556229635\n", - "2022-07-28 $401417 11 buy call 2022-09-16 306.81 330.0 $355 3547772962207764488\n", - "2022-07-28 $401127 12 buy call 2022-09-16 306.81 333.0 $290 4816025827100077048\n", - "2022-07-28 $400874 13 buy call 2022-09-16 306.81 335.0 $253 -8685900411201929254\n", - "2022-07-28 $400638 14 buy call 2022-09-16 306.81 336.0 $236 -661755502487158090\n", - "2022-07-28 $400177 15 buy call 2022-09-16 306.81 326.0 $461 -787187442798030060\n", - "2022-07-28 $400018 16 buy call 2022-09-02 306.81 335.0 $159 4395391184338458942\n", - "2022-07-28 $399873 17 buy call 2022-09-02 306.81 336.0 $145 -4353760878825484097\n", - "2022-07-28 $397809 18 buy call 2022-09-16 306.81 295.0 $2064 -5955532359810628734\n", - "2022-07-28 $395956 19 buy call 2022-09-16 306.81 298.0 $1853 -1392452184690767281\n", - "2022-07-28 $394236 20 buy call 2022-09-16 306.81 300.0 $1720 -2768573897644964834\n", - "2022-07-28 $392642 21 buy call 2022-09-16 306.81 302.0 $1594 8441612308164617063\n", - "2022-07-28 $391175 22 buy call 2022-09-16 306.81 304.0 $1467 6262895417644798051\n", - "2022-07-28 $389767 23 buy call 2022-09-16 306.81 305.0 $1408 -8530903124039986822\n", - "2022-07-28 $388419 24 buy call 2022-09-16 306.81 306.0 $1348 -4369803317654207220\n", - "2022-07-28 $387186 25 buy call 2022-09-16 306.81 308.0 $1233 -8529299243165617134\n", - "2022-07-28 $386064 26 buy call 2022-09-16 306.81 310.0 $1122 3444567108436624824\n", - "2022-07-28 $385045 27 buy call 2022-09-16 306.81 312.0 $1019 -7702054724648703774\n", - "2022-07-28 $384171 28 buy call 2022-09-16 306.81 315.0 $874 -2676454167414264149\n", - "2022-07-28 $383509 29 buy call 2022-09-16 306.81 320.0 $662 -443037133738604341\n", - "2022-07-28 $382884 30 buy call 2022-09-16 306.81 321.0 $625 -3125291201847040882\n", - "2022-07-28 $382393 31 buy call 2022-09-16 306.81 325.0 $491 -5199785284186402897\n", - "2022-07-28 $381472 32 buy call 2022-09-16 306.81 314.0 $921 6817102447755701388\n", - "2022-07-28 $379594 33 buy call 2022-09-30 306.81 300.0 $1878 2336162305859692666\n", - "2022-07-28 $378784 34 buy call 2022-09-30 306.81 320.0 $810 1745895918477261324\n", - "2022-07-28 $375347 35 buy call 2024-01-19 306.81 330.0 $3437 7393767327476697131\n", - "2022-07-28 $372402 36 buy call 2023-01-20 306.81 300.0 $2945 -1693630369612211045\n", - "2022-07-28 $370560 37 buy call 2023-01-20 306.81 320.0 $1842 3131625019101059721\n", - "2022-07-28 $369356 38 buy call 2023-01-20 306.81 335.0 $1204 -2677110735607320770\n", - "2022-07-28 $368304 39 buy call 2022-09-02 306.81 308.0 $1052 -8330755944128413141\n", - "2022-07-28 $367479 40 buy call 2022-08-26 306.81 310.0 $825 -1721225980636842166\n", - "2022-07-28 $366120 41 buy call 2022-08-24 306.81 300.0 $1359 3246507088040273609\n", - "2022-07-28 $365080 42 buy call 2022-08-24 306.81 305.0 $1040 1955003685183457146\n", - "2022-07-28 $364761 43 buy call 2022-08-31 306.81 325.0 $319 1804988009671754102\n", - "2022-07-28 $364104 44 buy call 2022-08-31 306.81 315.0 $657 -484709843240366540\n", - "2022-07-28 $362915 45 buy call 2022-08-15 306.81 300.0 $1189 -3610653369041368839\n", - "2022-07-28 $362220 46 buy call 2022-08-15 306.81 308.0 $695 3751355762856680594\n", - "2022-07-28 $361577 47 buy call 2022-08-15 306.81 309.0 $643 -6187220466707281568\n", - "2022-07-28 $361117 48 buy call 2022-08-15 306.81 313.0 $460 -8384984512500574579\n", - "2022-07-28 $360651 49 buy call 2022-08-17 306.81 314.0 $466 -1488627768845989929\n", - "2022-07-28 $360260 50 buy call 2022-08-17 306.81 316.0 $391 -4254892795325977814\n", - "2022-07-28 $359693 51 buy call 2022-08-12 306.81 310.0 $567 1374291863576461581\n", - "2022-07-28 $359258 52 buy call 2022-08-12 306.81 313.0 $435 -2451019826817814500\n", - "2022-07-28 $358862 53 buy call 2022-08-12 306.81 314.0 $396 5058384369072398786\n", - "2022-07-28 $358503 54 buy call 2022-08-12 306.81 315.0 $359 -4253429938590695222\n", - "2022-07-28 $357665 55 buy call 2022-08-12 306.81 305.0 $838 8521429713737102626\n", - "2022-07-28 $357341 56 buy call 2022-08-12 306.81 316.0 $324 2983755475248435406\n", - "2022-07-28 $357175 57 buy call 2022-08-12 306.81 322.0 $166 -679075575316686616\n", - "2022-07-28 $356181 58 buy call 2022-08-12 306.81 302.5 $994 -524708040923949814\n", - "2022-07-28 $354876 59 buy call 2022-08-12 306.81 298.0 $1305 -8556830634635759515\n", - "2022-07-28 $353713 60 buy call 2022-08-12 306.81 300.0 $1163 -8830818935171095069\n", - "2022-07-28 $353531 61 buy call 2022-08-19 306.81 325.0 $182 7110967616089781080\n", - "2022-07-28 $353424 62 buy call 2022-08-19 306.81 330.0 $107 -3463139482357879914\n", - "2022-07-28 $353327 63 buy call 2022-08-19 306.81 331.0 $97 8798461191876673256\n", - "2022-07-28 $353241 64 buy call 2022-08-19 306.81 332.0 $86 -4545870393016886289\n", - "2022-07-28 $353177 65 buy call 2022-08-19 306.81 335.0 $64 7529826279302356951\n", - "2022-07-28 $353126 66 buy call 2022-08-19 306.81 337.0 $51 -908325054725588262\n", - "2022-07-28 $353069 67 buy call 2022-08-19 306.81 336.0 $57 1538167741031257509\n", - "2022-07-28 $352867 68 buy call 2022-08-19 306.81 324.0 $202 -6815381576334458793\n", - "2022-07-28 $352643 69 buy call 2022-08-19 306.81 323.0 $224 -3658476032299123711\n", - "2022-07-28 $352371 70 buy call 2022-08-19 306.81 321.0 $272 -1881623693187531600\n", - "2022-07-28 $352123 71 buy call 2022-08-19 306.81 322.0 $248 2501793813341174007\n", - "2022-07-28 $350838 72 buy call 2022-08-19 306.81 300.0 $1285 -4000664681583761341\n", - "2022-07-28 $349620 73 buy call 2022-08-19 306.81 301.0 $1218 -492375556147523104\n", - "2022-07-28 $348468 74 buy call 2022-08-19 306.81 302.0 $1152 6837459154266707796\n", - "2022-07-28 $347381 75 buy call 2022-08-19 306.81 303.0 $1087 3351353494524411666\n", - "2022-07-28 $346356 76 buy call 2022-08-19 306.81 304.0 $1025 -6596169877219200225\n", - "2022-07-28 $345392 77 buy call 2022-08-19 306.81 305.0 $964 -2146574498770156397\n", - "2022-07-28 $344487 78 buy call 2022-08-19 306.81 306.0 $905 9062341537447090051\n", - "2022-07-28 $343641 79 buy call 2022-08-19 306.81 307.0 $846 -8367896117096032215\n", - "2022-07-28 $342850 80 buy call 2022-08-19 306.81 308.0 $791 1629484710376274590\n", - "2022-07-28 $342112 81 buy call 2022-08-19 306.81 309.0 $738 4493931137800308863\n", - "2022-07-28 $341424 82 buy call 2022-08-19 306.81 310.0 $688 -6348404610095813330\n", - "2022-07-28 $340831 83 buy call 2022-08-19 306.81 312.0 $593 2573099655050386915\n", - "2022-07-28 $340282 84 buy call 2022-08-19 306.81 313.0 $549 7145530153639487716\n", - "2022-07-28 $339775 85 buy call 2022-08-19 306.81 314.0 $507 7415622991696404676\n", - "2022-07-28 $339307 86 buy call 2022-08-19 306.81 315.0 $468 2950120667245161875\n", - "2022-07-28 $338877 87 buy call 2022-08-19 306.81 316.0 $430 -8033295025802843671\n", - "2022-07-28 $338515 88 buy call 2022-08-19 306.81 318.0 $362 4294719936443876647\n", - "2022-07-28 $338216 89 buy call 2022-08-19 306.81 320.0 $299 3327430801855576792\n", - "2022-07-28 $336569 90 buy call 2022-08-19 306.81 295.0 $1647 -3752421934181833057\n", - "2022-07-28 $336240 91 buy call 2022-08-19 306.81 319.0 $329 -6068150047566953332\n", - "2022-07-28 $334439 92 buy call 2022-08-19 306.81 293.0 $1801 3881233922365599627\n", - "2022-07-28 $332401 93 buy call 2022-08-19 306.81 290.0 $2038 -4085564923071574617\n", - "2022-07-29 $330419 94 buy call 2022-11-18 309.82 310.0 $1982 -1556371290096785874\n", - "2022-07-29 $328712 95 buy call 2022-11-18 309.82 315.0 $1707 -8182812416752682008\n", - "2022-07-29 $327874 96 buy call 2022-11-18 309.82 335.0 $838 -2793402343802706734\n", - "2022-07-29 $327192 97 buy call 2022-11-18 309.82 340.0 $682 4217526488589059747\n", - "2022-07-29 $324334 98 buy call 2022-12-16 309.82 300.0 $2858 3114743356437295920\n", - "2022-07-29 $321792 99 buy call 2022-12-16 309.82 305.0 $2542 5657702938877245070\n", - "2022-07-29 $319841 100 buy call 2022-10-21 309.82 305.0 $1951 -2764926631654071566\n", - "2022-07-29 $318072 101 buy call 2022-10-21 309.82 308.0 $1769 6557165109049288444\n", - "2022-07-29 $316418 102 buy call 2022-10-21 309.82 310.0 $1654 7363235064047754405\n", - "2022-07-29 $315036 103 buy call 2022-10-21 309.82 315.0 $1382 -2470177070165690602\n", - "2022-07-29 $313806 104 buy call 2022-10-21 309.82 318.0 $1230 7366573672684865271\n", - "2022-07-29 $312885 105 buy call 2022-10-21 309.82 325.0 $921 -1449105196770565483\n", - "2022-07-29 $312150 106 buy call 2022-10-21 309.82 330.0 $735 -4112681533479744582\n", - "2022-07-29 $311703 107 buy call 2022-10-21 309.82 340.0 $447 -2216236732996786230\n", - "2022-07-29 $310443 108 buy call 2022-12-16 309.82 330.0 $1260 7804381466315673259\n", - "2022-07-29 $310239 109 buy call 2022-09-16 309.82 340.0 $204 -238870415313238134\n", - "2022-07-29 $309831 110 buy call 2022-09-16 309.82 330.0 $408 3547772962207764488\n", - "2022-07-29 $308281 111 buy call 2022-09-16 309.82 305.0 $1550 -8530903124039986822\n", - "2022-07-29 $306793 112 buy call 2022-09-16 309.82 306.0 $1488 -4369803317654207220\n", - "2022-07-29 $305427 113 buy call 2022-09-16 309.82 308.0 $1366 -8529299243165617134\n", - "2022-07-29 $304177 114 buy call 2022-09-16 309.82 310.0 $1250 3444567108436624824\n", - "2022-07-29 $303039 115 buy call 2022-09-16 309.82 312.0 $1138 -7702054724648703774\n", - "2022-07-29 $302057 116 buy call 2022-09-16 309.82 315.0 $982 -2676454167414264149\n", - "2022-07-29 $300175 117 buy call 2022-09-16 309.82 300.0 $1882 -2768573897644964834\n", - "2022-07-29 $299423 118 buy call 2022-09-16 309.82 320.0 $752 -443037133738604341\n", - "2022-07-29 $298752 119 buy call 2022-09-16 309.82 322.0 $671 6795749119144996574\n", - "2022-07-29 $298119 120 buy call 2022-09-16 309.82 323.0 $633 8121410508447445933\n", - "2022-07-29 $297523 121 buy call 2022-09-16 309.82 324.0 $596 -4972147839656966202\n", - "2022-07-29 $296962 122 buy call 2022-09-16 309.82 325.0 $561 -5199785284186402897\n", - "2022-07-29 $296467 123 buy call 2022-09-16 309.82 327.0 $495 -3133298610466692685\n", - "2022-07-29 $296002 124 buy call 2022-09-16 309.82 328.0 $465 -2890640197775334432\n", - "2022-07-29 $295566 125 buy call 2022-09-16 309.82 329.0 $436 8039124438120227784\n", - "2022-07-29 $293791 126 buy call 2022-09-30 309.82 304.0 $1775 -2442198784445277786\n", - "2022-07-29 $292884 127 buy call 2022-09-30 309.82 320.0 $907 1745895918477261324\n", - "2022-07-29 $290198 128 buy call 2023-03-17 309.82 315.0 $2686 -2549803732278590442\n", - "2022-07-29 $285708 129 buy call 2023-01-20 309.82 280.0 $4490 -9082608518200767868\n", - "2022-07-29 $282592 130 buy call 2023-01-20 309.82 300.0 $3116 -1693630369612211045\n", - "2022-07-29 $278472 131 buy call 2023-06-16 309.82 300.0 $4120 -8317747490396148260\n", - "2022-07-29 $275211 132 buy call 2023-06-16 309.82 315.0 $3261 457884620008261462\n", - "2022-07-29 $274101 133 buy call 2022-08-12 309.82 303.0 $1110 8235161827290613072\n", - "2022-07-29 $273194 134 buy call 2022-08-12 309.82 306.0 $907 6442042556059693935\n", - "2022-07-29 $272350 135 buy call 2022-08-12 309.82 307.0 $844 1157217663228338007\n", - "2022-07-29 $271625 136 buy call 2022-08-12 309.82 309.0 $725 -3485231967671669616\n", - "2022-07-29 $270956 137 buy call 2022-08-12 309.82 310.0 $669 1374291863576461581\n", - "2022-07-29 $270391 138 buy call 2022-08-12 309.82 312.0 $565 -3105753949143215325\n", - "2022-07-29 $269873 139 buy call 2022-08-12 309.82 313.0 $518 -2451019826817814500\n", - "2022-07-29 $269401 140 buy call 2022-08-12 309.82 314.0 $472 5058384369072398786\n", - "2022-07-29 $268971 141 buy call 2022-08-12 309.82 315.0 $430 -4253429938590695222\n", - "2022-07-29 $268582 142 buy call 2022-08-12 309.82 316.0 $389 2983755475248435406\n", - "2022-07-29 $268381 143 buy call 2022-08-12 309.82 322.0 $201 -679075575316686616\n", - "2022-07-29 $268212 144 buy call 2022-08-26 309.82 332.0 $169 -9185409209048985410\n", - "2022-07-29 $268094 145 buy call 2022-09-02 309.82 340.0 $118 5192090689524993912\n", - "2022-07-29 $267727 146 buy call 2022-08-31 309.82 325.0 $367 1804988009671754102\n", - "2022-07-29 $267264 147 buy call 2022-08-17 309.82 316.0 $463 -4254892795325977814\n", - "2022-07-29 $266511 148 buy call 2022-08-17 309.82 310.0 $753 -2079848954391977519\n", - "2022-07-29 $263819 149 buy call 2022-08-19 309.82 285.0 $2692 -7184931283730733337\n", - "2022-07-29 $263120 150 buy call 2022-08-15 309.82 310.0 $699 -167324470975205679\n", - "2022-07-29 $262475 151 buy call 2022-08-15 309.82 311.0 $645 59511870681409669\n", - "2022-07-29 $262133 152 buy call 2022-08-15 309.82 318.0 $342 7075402591673970938\n", - "2022-07-29 $260654 153 buy call 2022-08-22 309.82 300.0 $1479 -7126008534654305464\n", - "2022-07-29 $260010 154 buy call 2022-08-19 309.82 313.0 $644 7145530153639487716\n", - "2022-07-29 $259412 155 buy call 2022-08-19 309.82 314.0 $598 7415622991696404676\n", - "2022-07-29 $258859 156 buy call 2022-08-19 309.82 315.0 $553 2950120667245161875\n", - "2022-07-29 $258350 157 buy call 2022-08-19 309.82 316.0 $509 -8033295025802843671\n", - "2022-07-29 $257920 158 buy call 2022-08-19 309.82 318.0 $430 4294719936443876647\n", - "2022-07-29 $257527 159 buy call 2022-08-19 309.82 319.0 $393 -6068150047566953332\n", - "2022-07-29 $257167 160 buy call 2022-08-19 309.82 320.0 $360 3327430801855576792\n", - "2022-07-29 $256840 161 buy call 2022-08-19 309.82 321.0 $327 -1881623693187531600\n", - "2022-07-29 $256146 162 buy call 2022-08-19 309.82 312.0 $694 2573099655050386915\n", - "2022-07-29 $255848 163 buy call 2022-08-19 309.82 322.0 $298 2501793813341174007\n", - "2022-07-29 $255603 164 buy call 2022-08-19 309.82 324.0 $245 -6815381576334458793\n", - "2022-07-29 $255382 165 buy call 2022-08-19 309.82 325.0 $221 7110967616089781080\n", - "2022-07-29 $255183 166 buy call 2022-08-19 309.82 326.0 $199 1494506830197886640\n", - "2022-07-29 $255004 167 buy call 2022-08-19 309.82 327.0 $179 -4720719703180203136\n", - "2022-07-29 $254734 168 buy call 2022-08-19 309.82 323.0 $270 -3658476032299123711\n", - "2022-07-29 $253876 169 buy call 2022-08-19 309.82 309.0 $858 4493931137800308863\n", - "2022-07-29 $253075 170 buy call 2022-08-19 309.82 310.0 $801 -6348404610095813330\n", - "2022-07-29 $251766 171 buy call 2022-08-19 309.82 302.0 $1309 6837459154266707796\n", - "2022-07-29 $250527 172 buy call 2022-08-19 309.82 303.0 $1239 3351353494524411666\n", - "2022-07-29 $249356 173 buy call 2022-08-19 309.82 304.0 $1171 -6596169877219200225\n", - "2022-07-29 $248252 174 buy call 2022-08-19 309.82 305.0 $1104 -2146574498770156397\n", - "2022-07-29 $247212 175 buy call 2022-08-19 309.82 306.0 $1040 9062341537447090051\n", - "2022-07-29 $246235 176 buy call 2022-08-19 309.82 307.0 $977 -8367896117096032215\n", - "2022-07-29 $245318 177 buy call 2022-08-19 309.82 308.0 $917 1629484710376274590\n", - "2022-07-29 $243864 178 buy call 2022-08-19 309.82 300.0 $1454 -4000664681583761341\n", - "2022-07-29 $243821 179 buy call 2022-08-19 309.82 340.0 $43 1707499563327172411\n", - "2022-07-30 $244400 178 sell call 2022-10-21 315.49 340.0 $579 -2216236732996786230\n", - "2022-07-30 $246680 177 sell call 2022-10-21 315.49 305.0 $2280 -2764926631654071566\n", - "2022-07-30 $248960 177 sell call 2022-10-21 315.49 305.0 $2280 -2764926631654071566\n", - "2022-07-30 $251050 175 sell call 2022-10-21 315.49 308.0 $2090 6557165109049288444\n", - "2022-07-30 $253014 174 sell call 2022-10-21 315.49 310.0 $1964 7363235064047754405\n", - "2022-07-30 $254978 174 sell call 2022-10-21 315.49 310.0 $1964 7363235064047754405\n", - "2022-07-30 $256643 172 sell call 2022-10-21 315.49 315.0 $1665 -2470177070165690602\n", - "2022-07-30 $258308 172 sell call 2022-10-21 315.49 315.0 $1665 -2470177070165690602\n", - "2022-07-30 $259452 170 sell call 2022-10-21 315.49 325.0 $1144 -1449105196770565483\n", - "2022-07-30 $260378 169 sell call 2022-10-21 315.49 330.0 $926 -4112681533479744582\n", - "2022-07-30 $261113 168 sell call 2022-10-21 315.49 335.0 $735 -5042521798706606758\n", - "2022-07-30 $262610 167 sell call 2022-10-21 315.49 318.0 $1497 7366573672684865271\n", - "2022-07-30 $265536 166 sell call 2022-11-18 315.49 300.0 $2926 -5780562791426858965\n", - "2022-07-30 $267814 165 sell call 2022-11-18 315.49 310.0 $2278 -1556371290096785874\n", - "2022-07-30 $269796 164 sell call 2022-11-18 315.49 315.0 $1982 -8182812416752682008\n", - "2022-07-30 $271016 163 sell call 2022-11-18 315.49 330.0 $1220 1607546372837691382\n", - "2022-07-30 $272031 162 sell call 2022-11-18 315.49 335.0 $1015 -2793402343802706734\n", - "2022-07-30 $272865 161 sell call 2022-11-18 315.49 340.0 $834 4217526488589059747\n", - "2022-07-30 $277139 160 sell call 2022-12-16 315.49 285.0 $4274 -3369015356718970086\n", - "2022-07-30 $280334 159 sell call 2022-12-16 315.49 300.0 $3195 3114743356437295920\n", - "2022-07-30 $283529 159 sell call 2022-12-16 315.49 300.0 $3195 3114743356437295920\n", - "2022-07-30 $286399 157 sell call 2022-12-16 315.49 305.0 $2870 5657702938877245070\n", - "2022-07-30 $288223 156 sell call 2022-12-16 315.49 323.0 $1824 5869225498154971671\n", - "2022-07-30 $289754 155 sell call 2022-12-16 315.49 329.0 $1531 2021175975556229635\n", - "2022-07-30 $291238 154 sell call 2022-12-16 315.49 330.0 $1484 7804381466315673259\n", - "2022-07-30 $293864 153 sell call 2022-09-16 315.49 295.0 $2626 -5955532359810628734\n", - "2022-07-30 $296258 152 sell call 2022-09-16 315.49 298.0 $2394 -1392452184690767281\n", - "2022-07-30 $298500 151 sell call 2022-09-16 315.49 300.0 $2242 -2768573897644964834\n", - "2022-07-30 $300742 151 sell call 2022-09-16 315.49 300.0 $2242 -2768573897644964834\n", - "2022-07-30 $302836 149 sell call 2022-09-16 315.49 302.0 $2094 8441612308164617063\n", - "2022-07-30 $304788 148 sell call 2022-09-16 315.49 304.0 $1952 6262895417644798051\n", - "2022-07-30 $306668 147 sell call 2022-09-16 315.49 305.0 $1880 -8530903124039986822\n", - "2022-07-30 $308548 147 sell call 2022-09-16 315.49 305.0 $1880 -8530903124039986822\n", - "2022-07-30 $310360 145 sell call 2022-09-16 315.49 306.0 $1812 -4369803317654207220\n", - "2022-07-30 $312172 145 sell call 2022-09-16 315.49 306.0 $1812 -4369803317654207220\n", - "2022-07-30 $313848 143 sell call 2022-09-16 315.49 308.0 $1676 -8529299243165617134\n", - "2022-07-30 $315524 143 sell call 2022-09-16 315.49 308.0 $1676 -8529299243165617134\n", - "2022-07-30 $317069 141 sell call 2022-09-16 315.49 310.0 $1545 3444567108436624824\n", - "2022-07-30 $318614 141 sell call 2022-09-16 315.49 310.0 $1545 3444567108436624824\n", - "2022-07-30 $320033 139 sell call 2022-09-16 315.49 312.0 $1419 -7702054724648703774\n", - "2022-07-30 $321452 139 sell call 2022-09-16 315.49 312.0 $1419 -7702054724648703774\n", - "2022-07-30 $322692 137 sell call 2022-09-16 315.49 315.0 $1240 -2676454167414264149\n", - "2022-07-30 $323932 137 sell call 2022-09-16 315.49 315.0 $1240 -2676454167414264149\n", - "2022-07-30 $324901 135 sell call 2022-09-16 315.49 320.0 $969 -443037133738604341\n", - "2022-07-30 $325870 135 sell call 2022-09-16 315.49 320.0 $969 -443037133738604341\n", - "2022-07-30 $326789 133 sell call 2022-09-16 315.49 321.0 $919 -3125291201847040882\n", - "2022-07-30 $327661 132 sell call 2022-09-16 315.49 322.0 $872 6795749119144996574\n", - "2022-07-30 $328486 131 sell call 2022-09-16 315.49 323.0 $825 8121410508447445933\n", - "2022-07-30 $329267 130 sell call 2022-09-16 315.49 324.0 $781 -4972147839656966202\n", - "2022-07-30 $330004 129 sell call 2022-09-16 315.49 325.0 $737 -5199785284186402897\n", - "2022-07-30 $330741 129 sell call 2022-09-16 315.49 325.0 $737 -5199785284186402897\n", - "2022-07-30 $331437 127 sell call 2022-09-16 315.49 326.0 $696 -787187442798030060\n", - "2022-07-30 $332736 126 sell call 2022-09-16 315.49 314.0 $1299 6817102447755701388\n", - "2022-07-30 $332991 125 sell call 2022-09-02 315.49 335.0 $255 4395391184338458942\n", - "2022-07-30 $333226 124 sell call 2022-09-02 315.49 336.0 $235 -4353760878825484097\n", - "2022-07-30 $333391 123 sell call 2022-09-02 315.49 340.0 $165 5192090689524993912\n", - "2022-07-30 $334047 122 sell call 2022-09-16 315.49 327.0 $656 -3133298610466692685\n", - "2022-07-30 $334664 121 sell call 2022-09-16 315.49 328.0 $617 -2890640197775334432\n", - "2022-07-30 $335245 120 sell call 2022-09-16 315.49 329.0 $581 8039124438120227784\n", - "2022-07-30 $335790 119 sell call 2022-09-16 315.49 330.0 $545 3547772962207764488\n", - "2022-07-30 $336335 119 sell call 2022-09-16 315.49 330.0 $545 3547772962207764488\n", - "2022-07-30 $338725 117 sell call 2022-09-30 315.49 300.0 $2390 2336162305859692666\n", - "2022-07-30 $340831 116 sell call 2022-09-30 315.49 304.0 $2106 -2442198784445277786\n", - "2022-07-30 $341967 115 sell call 2022-09-30 315.49 320.0 $1136 1745895918477261324\n", - "2022-07-30 $343103 115 sell call 2022-09-30 315.49 320.0 $1136 1745895918477261324\n", - "2022-07-30 $343552 113 sell call 2022-09-16 315.49 333.0 $449 4816025827100077048\n", - "2022-07-30 $343946 112 sell call 2022-09-16 315.49 335.0 $394 -8685900411201929254\n", - "2022-07-30 $344313 111 sell call 2022-09-16 315.49 336.0 $367 -661755502487158090\n", - "2022-07-30 $344590 110 sell call 2022-09-16 315.49 340.0 $277 -238870415313238134\n", - "2022-07-30 $348426 109 sell call 2024-01-19 315.49 330.0 $3836 7393767327476697131\n", - "2022-07-30 $349936 108 sell call 2023-01-20 315.49 335.0 $1510 -2677110735607320770\n", - "2022-07-30 $352174 107 sell call 2023-01-20 315.49 320.0 $2238 3131625019101059721\n", - "2022-07-30 $355154 106 sell call 2023-03-17 315.49 315.0 $2980 -2549803732278590442\n", - "2022-07-30 $360020 105 sell call 2023-01-20 315.49 280.0 $4866 -9082608518200767868\n", - "2022-07-30 $363464 104 sell call 2023-01-20 315.49 300.0 $3444 -1693630369612211045\n", - "2022-07-30 $366908 104 sell call 2023-01-20 315.49 300.0 $3444 -1693630369612211045\n", - "2022-07-30 $371371 102 sell call 2023-06-16 315.49 300.0 $4463 -8317747490396148260\n", - "2022-07-30 $374938 101 sell call 2023-06-16 315.49 315.0 $3567 457884620008261462\n", - "2022-07-30 $375761 100 sell call 2022-08-12 315.49 312.0 $823 -3105753949143215325\n", - "2022-07-30 $376527 99 sell call 2022-08-12 315.49 313.0 $766 -2451019826817814500\n", - "2022-07-30 $377293 99 sell call 2022-08-12 315.49 313.0 $766 -2451019826817814500\n", - "2022-07-30 $377999 97 sell call 2022-08-12 315.49 314.0 $706 5058384369072398786\n", - "2022-07-30 $378705 97 sell call 2022-08-12 315.49 314.0 $706 5058384369072398786\n", - "2022-07-30 $379354 95 sell call 2022-08-12 315.49 315.0 $649 -4253429938590695222\n", - "2022-07-30 $380003 95 sell call 2022-08-12 315.49 315.0 $649 -4253429938590695222\n", - "2022-07-30 $380594 93 sell call 2022-08-12 315.49 316.0 $591 2983755475248435406\n", - "2022-07-30 $381185 93 sell call 2022-08-12 315.49 316.0 $591 2983755475248435406\n", - "2022-07-30 $381508 91 sell call 2022-08-12 315.49 322.0 $323 -679075575316686616\n", - "2022-07-30 $381831 91 sell call 2022-08-12 315.49 322.0 $323 -679075575316686616\n", - "2022-07-30 $382962 89 sell call 2022-08-15 315.49 308.0 $1131 3751355762856680594\n", - "2022-07-30 $384022 88 sell call 2022-08-15 315.49 309.0 $1060 -6187220466707281568\n", - "2022-07-30 $385014 87 sell call 2022-08-15 315.49 310.0 $992 -167324470975205679\n", - "2022-07-30 $385939 86 sell call 2022-08-15 315.49 311.0 $925 59511870681409669\n", - "2022-07-30 $386733 85 sell call 2022-08-15 315.49 313.0 $794 -8384984512500574579\n", - "2022-07-30 $387256 84 sell call 2022-08-15 315.49 318.0 $523 7075402591673970938\n", - "2022-07-30 $389012 83 sell call 2022-08-15 315.49 300.0 $1756 -3610653369041368839\n", - "2022-07-30 $389973 82 sell call 2022-08-12 315.49 310.0 $961 1374291863576461581\n", - "2022-07-30 $390934 82 sell call 2022-08-12 315.49 310.0 $961 1374291863576461581\n", - "2022-07-30 $391964 80 sell call 2022-08-12 315.49 309.0 $1030 -3485231967671669616\n", - "2022-07-30 $393697 79 sell call 2022-08-12 315.49 300.0 $1733 -8830818935171095069\n", - "2022-07-30 $395223 78 sell call 2022-08-12 315.49 302.5 $1526 -524708040923949814\n", - "2022-07-30 $396710 77 sell call 2022-08-12 315.49 303.0 $1487 8235161827290613072\n", - "2022-07-30 $398037 76 sell call 2022-08-12 315.49 305.0 $1327 8521429713737102626\n", - "2022-07-30 $399281 75 sell call 2022-08-12 315.49 306.0 $1244 6442042556059693935\n", - "2022-07-30 $400456 74 sell call 2022-08-12 315.49 307.0 $1175 1157217663228338007\n", - "2022-07-30 $402362 73 sell call 2022-08-12 315.49 298.0 $1906 -8556830634635759515\n", - "2022-07-30 $403602 72 sell call 2022-08-26 315.49 310.0 $1240 -1721225980636842166\n", - "2022-07-30 $403850 71 sell call 2022-08-26 315.49 332.0 $248 -9185409209048985410\n", - "2022-07-30 $405758 70 sell call 2022-08-24 315.49 300.0 $1908 3246507088040273609\n", - "2022-07-30 $407278 69 sell call 2022-08-24 315.49 305.0 $1520 1955003685183457146\n", - "2022-07-30 $407796 68 sell call 2022-08-31 315.49 325.0 $518 1804988009671754102\n", - "2022-07-30 $408314 68 sell call 2022-08-31 315.49 325.0 $518 1804988009671754102\n", - "2022-07-30 $409797 66 sell call 2022-09-02 315.49 308.0 $1483 -8330755944128413141\n", - "2022-07-30 $410798 65 sell call 2022-08-31 315.49 315.0 $1001 -484709843240366540\n", - "2022-07-30 $413960 64 sell call 2022-08-19 315.49 285.0 $3162 -7184931283730733337\n", - "2022-07-30 $416663 63 sell call 2022-08-19 315.49 290.0 $2703 -4085564923071574617\n", - "2022-07-30 $419102 62 sell call 2022-08-19 315.49 293.0 $2439 3881233922365599627\n", - "2022-07-30 $421361 61 sell call 2022-08-19 315.49 295.0 $2259 -3752421934181833057\n", - "2022-07-30 $423200 60 sell call 2022-08-19 315.49 300.0 $1839 -4000664681583761341\n", - "2022-07-30 $425039 60 sell call 2022-08-19 315.49 300.0 $1839 -4000664681583761341\n", - "2022-07-30 $426804 58 sell call 2022-08-19 315.49 301.0 $1765 -492375556147523104\n", - "2022-07-30 $428489 57 sell call 2022-08-19 315.49 302.0 $1685 6837459154266707796\n", - "2022-07-30 $430174 57 sell call 2022-08-19 315.49 302.0 $1685 6837459154266707796\n", - "2022-07-30 $431780 55 sell call 2022-08-19 315.49 303.0 $1606 3351353494524411666\n", - "2022-07-30 $433386 55 sell call 2022-08-19 315.49 303.0 $1606 3351353494524411666\n", - "2022-07-30 $434431 53 sell call 2022-08-17 315.49 310.0 $1045 -2079848954391977519\n", - "2022-07-30 $435224 52 sell call 2022-08-17 315.49 314.0 $793 -1488627768845989929\n", - "2022-07-30 $435900 51 sell call 2022-08-17 315.49 316.0 $676 -4254892795325977814\n", - "2022-07-30 $436576 51 sell call 2022-08-17 315.49 316.0 $676 -4254892795325977814\n", - "2022-07-30 $438103 49 sell call 2022-08-19 315.49 304.0 $1527 -6596169877219200225\n", - "2022-07-30 $439630 49 sell call 2022-08-19 315.49 304.0 $1527 -6596169877219200225\n", - "2022-07-30 $441083 47 sell call 2022-08-19 315.49 305.0 $1453 -2146574498770156397\n", - "2022-07-30 $442536 47 sell call 2022-08-19 315.49 305.0 $1453 -2146574498770156397\n", - "2022-07-30 $443842 45 sell call 2022-08-19 315.49 307.0 $1306 -8367896117096032215\n", - "2022-07-30 $445148 45 sell call 2022-08-19 315.49 307.0 $1306 -8367896117096032215\n", - "2022-07-30 $447012 43 sell call 2022-08-22 315.49 300.0 $1864 -7126008534654305464\n", - "2022-07-30 $448390 42 sell call 2022-08-19 315.49 306.0 $1378 9062341537447090051\n", - "2022-07-30 $449768 42 sell call 2022-08-19 315.49 306.0 $1378 9062341537447090051\n", - "2022-07-30 $449883 40 sell call 2022-08-19 315.49 335.0 $115 7529826279302356951\n", - "2022-07-30 $449985 39 sell call 2022-08-19 315.49 336.0 $102 1538167741031257509\n", - "2022-07-30 $450076 38 sell call 2022-08-19 315.49 337.0 $91 -908325054725588262\n", - "2022-07-30 $450139 37 sell call 2022-08-19 315.49 340.0 $63 1707499563327172411\n", - "2022-07-30 $450301 36 sell call 2022-08-19 315.49 332.0 $162 -4545870393016886289\n", - "2022-07-30 $450481 35 sell call 2022-08-19 315.49 331.0 $180 8798461191876673256\n", - "2022-07-30 $450683 34 sell call 2022-08-19 315.49 330.0 $202 -3463139482357879914\n", - "2022-07-30 $451916 33 sell call 2022-08-19 315.49 308.0 $1233 1629484710376274590\n", - "2022-07-30 $453149 33 sell call 2022-08-19 315.49 308.0 $1233 1629484710376274590\n", - "2022-07-30 $454315 31 sell call 2022-08-19 315.49 309.0 $1166 4493931137800308863\n", - "2022-07-30 $455481 31 sell call 2022-08-19 315.49 309.0 $1166 4493931137800308863\n", - "2022-07-30 $456579 29 sell call 2022-08-19 315.49 310.0 $1098 -6348404610095813330\n", - "2022-07-30 $457677 29 sell call 2022-08-19 315.49 310.0 $1098 -6348404610095813330\n", - "2022-07-30 $458641 27 sell call 2022-08-19 315.49 312.0 $964 2573099655050386915\n", - "2022-07-30 $459605 27 sell call 2022-08-19 315.49 312.0 $964 2573099655050386915\n", - "2022-07-30 $460512 25 sell call 2022-08-19 315.49 313.0 $907 7145530153639487716\n", - "2022-07-30 $461419 25 sell call 2022-08-19 315.49 313.0 $907 7145530153639487716\n", - "2022-07-30 $462266 23 sell call 2022-08-19 315.49 314.0 $847 7415622991696404676\n", - "2022-07-30 $463113 23 sell call 2022-08-19 315.49 314.0 $847 7415622991696404676\n", - "2022-07-30 $463903 21 sell call 2022-08-19 315.49 315.0 $790 2950120667245161875\n", - "2022-07-30 $464693 21 sell call 2022-08-19 315.49 315.0 $790 2950120667245161875\n", - "2022-07-30 $465423 19 sell call 2022-08-19 315.49 316.0 $730 -8033295025802843671\n", - "2022-07-30 $466153 19 sell call 2022-08-19 315.49 316.0 $730 -8033295025802843671\n", - "2022-07-30 $466779 17 sell call 2022-08-19 315.49 318.0 $626 4294719936443876647\n", - "2022-07-30 $467405 17 sell call 2022-08-19 315.49 318.0 $626 4294719936443876647\n", - "2022-07-30 $467983 15 sell call 2022-08-19 315.49 319.0 $578 -6068150047566953332\n", - "2022-07-30 $468561 15 sell call 2022-08-19 315.49 319.0 $578 -6068150047566953332\n", - "2022-07-30 $469096 13 sell call 2022-08-19 315.49 320.0 $535 3327430801855576792\n", - "2022-07-30 $469631 13 sell call 2022-08-19 315.49 320.0 $535 3327430801855576792\n", - "2022-07-30 $470123 11 sell call 2022-08-19 315.49 321.0 $492 -1881623693187531600\n", - "2022-07-30 $470615 11 sell call 2022-08-19 315.49 321.0 $492 -1881623693187531600\n", - "2022-07-30 $471062 9 sell call 2022-08-19 315.49 322.0 $447 2501793813341174007\n", - "2022-07-30 $471509 9 sell call 2022-08-19 315.49 322.0 $447 2501793813341174007\n", - "2022-07-30 $471918 7 sell call 2022-08-19 315.49 323.0 $409 -3658476032299123711\n", - "2022-07-30 $472327 7 sell call 2022-08-19 315.49 323.0 $409 -3658476032299123711\n", - "2022-07-30 $472699 5 sell call 2022-08-19 315.49 324.0 $372 -6815381576334458793\n", - "2022-07-30 $473071 5 sell call 2022-08-19 315.49 324.0 $372 -6815381576334458793\n", - "2022-07-30 $473411 3 sell call 2022-08-19 315.49 325.0 $340 7110967616089781080\n", - "2022-07-30 $473751 3 sell call 2022-08-19 315.49 325.0 $340 7110967616089781080\n", - "2022-07-30 $474059 1 sell call 2022-08-19 315.49 326.0 $308 1494506830197886640\n", - "2022-07-30 $474335 0 sell call 2022-08-19 315.49 327.0 $276 -4720719703180203136\n", - "2022-08-02 $473774 1 buy call 2022-08-17 315.28 318.0 $561 2478565191275668003\n", - "2022-08-02 $473726 2 buy call 2022-08-19 315.28 342.0 $48 5127550637338812071\n", - "2022-08-02 $473617 3 buy call 2022-08-19 315.28 335.0 $109 7529826279302356951\n", - "2022-08-02 $473479 4 buy call 2022-08-19 315.28 333.0 $138 4058665144136273289\n", - "2022-08-02 $473263 5 buy call 2022-08-19 315.28 329.0 $216 -573608800383335781\n", - "2022-08-02 $471427 6 buy call 2022-08-19 315.28 300.0 $1836 -4000664681583761341\n", - "2022-08-02 $471233 7 buy call 2022-08-19 315.28 330.0 $194 -3463139482357879914\n", - "2022-08-02 $470992 8 buy call 2022-08-19 315.28 328.0 $241 4840744589099737468\n", - "2022-08-02 $470724 9 buy call 2022-08-19 315.28 327.0 $268 -4720719703180203136\n", - "2022-08-02 $470427 10 buy call 2022-08-19 315.28 326.0 $297 1494506830197886640\n", - "2022-08-02 $470098 11 buy call 2022-08-19 315.28 325.0 $329 7110967616089781080\n", - "2022-08-02 $469736 12 buy call 2022-08-19 315.28 324.0 $362 -6815381576334458793\n", - "2022-08-02 $469337 13 buy call 2022-08-19 315.28 323.0 $399 -3658476032299123711\n", - "2022-08-02 $468899 14 buy call 2022-08-19 315.28 322.0 $438 2501793813341174007\n", - "2022-08-02 $468420 15 buy call 2022-08-19 315.28 321.0 $479 -1881623693187531600\n", - "2022-08-02 $467898 16 buy call 2022-08-19 315.28 320.0 $522 3327430801855576792\n", - "2022-08-02 $467329 17 buy call 2022-08-19 315.28 319.0 $569 -6068150047566953332\n", - "2022-08-02 $466712 18 buy call 2022-08-19 315.28 318.0 $617 4294719936443876647\n", - "2022-08-02 $465268 19 buy call 2022-08-19 315.28 305.0 $1444 -2146574498770156397\n", - "2022-08-02 $464601 20 buy call 2022-08-19 315.28 317.0 $667 -6877038479880474807\n", - "2022-08-02 $463826 21 buy call 2022-08-19 315.28 315.0 $775 2950120667245161875\n", - "2022-08-02 $462991 22 buy call 2022-08-19 315.28 314.0 $835 7415622991696404676\n", - "2022-08-02 $461904 23 buy call 2022-08-19 315.28 310.0 $1087 -6348404610095813330\n", - "2022-08-02 $461182 24 buy call 2022-08-19 315.28 316.0 $722 -8033295025802843671\n", - "2022-08-02 $460663 25 buy call 2022-08-31 315.28 325.0 $519 1804988009671754102\n", - "2022-08-02 $459887 26 buy call 2022-09-02 315.28 320.0 $776 -8756679955161960026\n", - "2022-08-02 $459073 27 buy call 2022-08-26 315.28 317.0 $814 7325520048240823748\n", - "2022-08-02 $458311 28 buy call 2022-08-26 315.28 318.0 $762 3124391415083529621\n", - "2022-08-02 $457648 29 buy call 2022-08-26 315.28 320.0 $663 1071409327612396498\n", - "2022-08-02 $457232 30 buy call 2022-08-26 315.28 326.0 $416 8928605021523532378\n", - "2022-08-02 $456917 31 buy call 2022-08-29 315.28 330.0 $315 3518390111780789255\n", - "2022-08-02 $456227 32 buy call 2022-08-29 315.28 320.0 $690 -1127314521599720224\n", - "2022-08-02 $452897 33 buy call 2023-06-16 315.28 320.0 $3330 5165828923981137832\n", - "2022-08-02 $451365 34 buy call 2023-01-20 315.28 335.0 $1532 -2677110735607320770\n", - "2022-08-02 $449612 35 buy call 2023-01-20 315.28 330.0 $1753 3246475647171263628\n", - "2022-08-02 $447609 36 buy call 2023-01-20 315.28 325.0 $2003 -654080732616608626\n", - "2022-08-02 $445069 37 buy call 2023-01-20 315.28 315.0 $2540 5758105308399275229\n", - "2022-08-02 $442065 38 buy call 2023-03-17 315.28 315.0 $3004 -2549803732278590442\n", - "2022-08-02 $440814 39 buy call 2022-09-30 315.28 318.0 $1251 -8239098158966565666\n", - "2022-08-02 $439339 40 buy call 2022-09-30 315.28 314.0 $1475 -7713775811701842513\n", - "2022-08-02 $436470 41 buy call 2022-09-09 315.28 291.0 $2869 7338446463238791584\n", - "2022-08-02 $436013 42 buy call 2022-09-09 315.28 330.0 $457 -7340307777409914260\n", - "2022-08-02 $435038 43 buy call 2022-09-16 315.28 320.0 $975 -443037133738604341\n", - "2022-08-02 $433961 44 buy call 2022-09-16 315.28 318.0 $1077 3102611555938266338\n", - "2022-08-02 $432773 45 buy call 2022-09-16 315.28 316.0 $1188 4570775140437411883\n", - "2022-08-02 $431528 46 buy call 2022-09-16 315.28 315.0 $1245 -2676454167414264149\n", - "2022-08-02 $429980 47 buy call 2022-09-16 315.28 310.0 $1548 3444567108436624824\n", - "2022-08-02 $428095 48 buy call 2022-09-16 315.28 305.0 $1885 -8530903124039986822\n", - "2022-08-02 $425226 49 buy call 2022-09-16 315.28 292.0 $2869 -6515333436934998154\n", - "2022-08-02 $425033 50 buy call 2022-09-16 315.28 345.0 $193 8140067255269711270\n", - "2022-08-02 $424792 51 buy call 2022-09-16 315.28 342.0 $241 -8722109107206928383\n", - "2022-08-02 $424513 52 buy call 2022-09-16 315.28 340.0 $279 -238870415313238134\n", - "2022-08-02 $424191 53 buy call 2022-09-16 315.28 338.0 $322 -6148311096663198183\n", - "2022-08-02 $423795 54 buy call 2022-09-16 315.28 335.0 $396 -8685900411201929254\n", - "2022-08-02 $423372 55 buy call 2022-09-16 315.28 334.0 $423 -1389665259167535964\n", - "2022-08-02 $422919 56 buy call 2022-09-16 315.28 333.0 $453 4816025827100077048\n", - "2022-08-02 $422436 57 buy call 2022-09-16 315.28 332.0 $483 -8375780920529622609\n", - "2022-08-02 $421920 58 buy call 2022-09-16 315.28 331.0 $516 -3495141762458275339\n", - "2022-08-02 $421371 59 buy call 2022-09-16 315.28 330.0 $549 3547772962207764488\n", - "2022-08-02 $420671 60 buy call 2022-09-16 315.28 326.0 $700 -787187442798030060\n", - "2022-08-02 $419930 61 buy call 2022-09-16 315.28 325.0 $741 -5199785284186402897\n", - "2022-08-02 $418428 62 buy call 2022-12-16 315.28 330.0 $1502 7804381466315673259\n", - "2022-08-02 $416736 63 buy call 2022-12-16 315.28 326.0 $1692 2462113212688262397\n", - "2022-08-02 $414894 64 buy call 2022-12-16 315.28 323.0 $1842 5869225498154971671\n", - "2022-08-02 $412894 65 buy call 2022-12-16 315.28 320.0 $2000 -1984660397566564988\n", - "2022-08-02 $411721 66 buy call 2022-12-30 315.28 340.0 $1173 -253657561058089303\n", - "2022-08-02 $408416 67 buy call 2022-12-30 315.28 300.0 $3305 -6824338954604739584\n", - "2022-08-02 $406742 68 buy call 2022-10-21 315.28 315.0 $1674 -2470177070165690602\n", - "2022-08-02 $404766 69 buy call 2022-10-21 315.28 310.0 $1976 7363235064047754405\n", - "2022-08-02 $403364 70 buy call 2022-10-21 315.28 320.0 $1402 -106829410932452269\n", - "2022-08-02 $402516 71 buy call 2022-11-18 315.28 340.0 $848 4217526488589059747\n", - "2022-08-02 $401279 72 buy call 2022-11-18 315.28 330.0 $1237 1607546372837691382\n", - "2022-08-03 $400370 73 buy call 2022-08-31 314.3 316.0 $909 -8807663309287265211\n", - "2022-08-03 $400007 74 buy call 2022-09-02 314.3 330.0 $363 -7467682546047633428\n", - "2022-08-03 $398992 75 buy call 2022-09-02 314.3 315.0 $1015 7176917030338417276\n", - "2022-08-03 $398927 76 buy call 2022-08-29 314.3 345.0 $65 -1627817079984220047\n", - "2022-08-03 $398477 77 buy call 2022-08-29 314.3 325.0 $450 -3948914071296826406\n", - "2022-08-03 $397103 78 buy call 2022-10-21 314.3 320.0 $1374 -106829410932452269\n", - "2022-08-03 $396486 79 buy call 2022-09-09 314.3 325.0 $617 -696619345758648479\n", - "2022-08-03 $396308 80 buy call 2022-09-16 314.3 345.0 $178 8140067255269711270\n", - "2022-08-03 $395587 81 buy call 2022-09-16 314.3 325.0 $721 -5199785284186402897\n", - "2022-08-03 $395058 82 buy call 2022-09-16 314.3 330.0 $529 3547772962207764488\n", - "2022-08-03 $394294 83 buy call 2022-09-16 314.3 324.0 $764 -4972147839656966202\n", - "2022-08-03 $393798 84 buy call 2022-09-16 314.3 331.0 $496 -3495141762458275339\n", - "2022-08-03 $393365 85 buy call 2022-09-16 314.3 333.0 $433 4816025827100077048\n", - "2022-08-03 $392988 86 buy call 2022-09-16 314.3 335.0 $377 -8685900411201929254\n", - "2022-08-03 $392637 87 buy call 2022-09-16 314.3 336.0 $351 -661755502487158090\n", - "2022-08-03 $392333 88 buy call 2022-09-16 314.3 338.0 $304 -6148311096663198183\n", - "2022-08-03 $392071 89 buy call 2022-09-16 314.3 340.0 $262 -238870415313238134\n", - "2022-08-03 $391217 90 buy call 2022-09-16 314.3 322.0 $854 6795749119144996574\n", - "2022-08-03 $389364 91 buy call 2022-09-16 314.3 305.0 $1853 -8530903124039986822\n", - "2022-08-03 $387842 92 buy call 2022-09-16 314.3 310.0 $1522 3444567108436624824\n", - "2022-08-03 $386623 93 buy call 2022-09-16 314.3 315.0 $1219 -2676454167414264149\n", - "2022-08-03 $385460 94 buy call 2022-09-16 314.3 316.0 $1163 4570775140437411883\n", - "2022-08-03 $384406 95 buy call 2022-09-16 314.3 318.0 $1054 3102611555938266338\n", - "2022-08-03 $383455 96 buy call 2022-09-16 314.3 320.0 $951 -443037133738604341\n", - "2022-08-03 $383283 97 buy call 2022-08-19 314.3 330.0 $172 -3463139482357879914\n", - "2022-08-03 $383067 98 buy call 2022-08-19 314.3 328.0 $216 4840744589099737468\n", - "2022-08-03 $382874 99 buy call 2022-08-19 314.3 329.0 $193 -573608800383335781\n", - "2022-08-03 $382084 100 buy call 2022-08-19 314.3 314.0 $790 7415622991696404676\n", - "2022-08-03 $381350 101 buy call 2022-08-19 314.3 315.0 $734 2950120667245161875\n", - "2022-08-03 $380669 102 buy call 2022-08-19 314.3 316.0 $681 -8033295025802843671\n", - "2022-08-03 $380040 103 buy call 2022-08-19 314.3 317.0 $629 -6877038479880474807\n", - "2022-08-03 $379461 104 buy call 2022-08-19 314.3 318.0 $579 4294719936443876647\n", - "2022-08-03 $378929 105 buy call 2022-08-19 314.3 319.0 $532 -6068150047566953332\n", - "2022-08-03 $378080 106 buy call 2022-08-19 314.3 313.0 $849 7145530153639487716\n", - "2022-08-03 $377592 107 buy call 2022-08-19 314.3 320.0 $488 3327430801855576792\n", - "2022-08-03 $377187 108 buy call 2022-08-19 314.3 322.0 $405 2501793813341174007\n", - "2022-08-03 $376820 109 buy call 2022-08-19 314.3 323.0 $367 -3658476032299123711\n", - "2022-08-03 $376487 110 buy call 2022-08-19 314.3 324.0 $333 -6815381576334458793\n", - "2022-08-03 $376187 111 buy call 2022-08-19 314.3 325.0 $300 7110967616089781080\n", - "2022-08-03 $375917 112 buy call 2022-08-19 314.3 326.0 $270 1494506830197886640\n", - "2022-08-03 $375472 113 buy call 2022-08-19 314.3 321.0 $445 -1881623693187531600\n", - "2022-08-03 $374563 114 buy call 2022-08-19 314.3 312.0 $909 2573099655050386915\n", - "2022-08-03 $373527 115 buy call 2022-08-19 314.3 310.0 $1036 -6348404610095813330\n", - "2022-08-03 $373290 116 buy call 2022-08-22 314.3 328.0 $237 -3537622298225359926\n", - "2022-08-03 $372933 117 buy call 2022-08-22 314.3 324.0 $357 -1640035296918695473\n", - "2022-08-03 $372758 118 buy call 2022-08-17 314.3 328.0 $175 4968278670934206330\n", - "2022-08-03 $372029 119 buy call 2022-08-17 314.3 314.0 $729 -1488627768845989929\n", - "2022-08-03 $371509 120 buy call 2022-08-17 314.3 318.0 $520 2478565191275668003\n", - "2022-08-03 $370890 121 buy call 2022-08-17 314.3 316.0 $619 -4254892795325977814\n", - "2022-08-03 $369538 122 buy call 2022-12-30 314.3 335.0 $1352 -5501067194198431442\n", - "2022-08-03 $366953 123 buy call 2022-11-18 314.3 305.0 $2585 -8468916510808578468\n", - "2022-08-03 $364760 124 buy call 2023-03-17 314.3 330.0 $2193 -849167407110566334\n", - "2022-08-03 $363244 125 buy call 2023-01-20 314.3 335.0 $1516 -2677110735607320770\n", - "2022-08-03 $361502 126 buy call 2023-01-20 314.3 330.0 $1742 3246475647171263628\n", - "2022-08-03 $359258 127 buy call 2023-01-20 314.3 320.0 $2244 3131625019101059721\n", - "2022-08-03 $356737 128 buy call 2023-01-20 314.3 315.0 $2521 5758105308399275229\n", - "2022-08-03 $353923 129 buy call 2023-01-20 314.3 310.0 $2814 634135938171996248\n", - "2022-08-03 $350145 130 buy call 2023-01-20 314.3 295.0 $3778 5517416828955712357\n", - "2022-08-04 $349643 131 buy call 2022-10-21 322.83 350.0 $502 1733365548022402101\n", - "2022-08-04 $348507 132 buy call 2022-11-18 322.83 340.0 $1136 4217526488589059747\n", - "2022-08-04 $347568 133 buy call 2022-11-18 322.83 345.0 $939 -8269141110498538482\n", - "2022-08-04 $346302 134 buy call 2022-10-21 322.83 330.0 $1266 -4112681533479744582\n", - "2022-08-04 $344238 135 buy call 2022-10-21 322.83 316.0 $2064 -719211231753478110\n", - "2022-08-04 $342422 136 buy call 2022-10-21 322.83 320.0 $1816 -106829410932452269\n", - "2022-08-04 $340894 137 buy call 2022-10-21 322.83 325.0 $1528 -1449105196770565483\n", - "2022-08-04 $338632 138 buy call 2022-12-16 322.83 323.0 $2262 5869225498154971671\n", - "2022-08-04 $336539 139 buy call 2022-12-16 322.83 326.0 $2093 2462113212688262397\n", - "2022-08-04 $335143 140 buy call 2022-12-16 322.83 340.0 $1396 -586453743879338301\n", - "2022-08-04 $333953 141 buy call 2022-12-16 322.83 345.0 $1190 -5486640432666701467\n", - "2022-08-04 $332880 142 buy call 2022-12-16 322.83 348.0 $1073 -1049088571858817298\n", - "2022-08-04 $331877 143 buy call 2022-12-16 322.83 350.0 $1003 2873887201270405668\n", - "2022-08-04 $331043 144 buy call 2022-09-16 322.83 330.0 $834 3547772962207764488\n", - "2022-08-04 $330256 145 buy call 2022-09-16 322.83 331.0 $787 -3495141762458275339\n", - "2022-08-04 $329513 146 buy call 2022-09-16 322.83 332.0 $743 -8375780920529622609\n", - "2022-08-04 $328813 147 buy call 2022-09-16 322.83 333.0 $700 4816025827100077048\n", - "2022-08-04 $328193 148 buy call 2022-09-16 322.83 335.0 $620 -8685900411201929254\n", - "2022-08-04 $327683 149 buy call 2022-09-16 322.83 338.0 $510 -6148311096663198183\n", - "2022-08-04 $327239 150 buy call 2022-09-16 322.83 340.0 $444 -238870415313238134\n", - "2022-08-04 $326852 151 buy call 2022-09-16 322.83 342.0 $387 -8722109107206928383\n", - "2022-08-04 $326517 152 buy call 2022-09-16 322.83 344.0 $335 3969333142551710575\n", - "2022-08-04 $326229 153 buy call 2022-09-16 322.83 346.0 $288 5394374693118586995\n", - "2022-08-04 $325981 154 buy call 2022-09-16 322.83 348.0 $248 4353560188103454306\n", - "2022-08-04 $325769 155 buy call 2022-09-16 322.83 350.0 $212 -7468278439133132312\n", - "2022-08-04 $325616 156 buy call 2022-09-16 322.83 354.0 $153 -494726512703277781\n", - "2022-08-04 $325305 157 buy call 2022-09-16 322.83 345.0 $311 8140067255269711270\n", - "2022-08-04 $324322 158 buy call 2022-09-16 322.83 327.0 $983 -3133298610466692685\n", - "2022-08-04 $323231 159 buy call 2022-09-16 322.83 325.0 $1091 -5199785284186402897\n", - "2022-08-04 $320065 160 buy call 2022-09-16 322.83 296.0 $3166 475533566721686341\n", - "2022-08-04 $317235 161 buy call 2022-09-16 322.83 300.0 $2830 -2768573897644964834\n", - "2022-08-04 $314722 162 buy call 2022-09-16 322.83 304.0 $2513 6262895417644798051\n", - "2022-08-04 $312289 163 buy call 2022-09-16 322.83 305.0 $2433 -8530903124039986822\n", - "2022-08-04 $311252 164 buy call 2022-09-16 322.83 326.0 $1037 -787187442798030060\n", - "2022-08-04 $309337 165 buy call 2022-09-16 322.83 312.0 $1915 -7702054724648703774\n", - "2022-08-04 $307561 166 buy call 2022-09-16 322.83 314.0 $1776 6817102447755701388\n", - "2022-08-04 $305853 167 buy call 2022-09-16 322.83 315.0 $1708 -2676454167414264149\n", - "2022-08-04 $304345 168 buy call 2022-09-16 322.83 318.0 $1508 3102611555938266338\n", - "2022-08-04 $302964 169 buy call 2022-09-16 322.83 320.0 $1381 -443037133738604341\n", - "2022-08-04 $301642 170 buy call 2022-09-16 322.83 321.0 $1322 -3125291201847040882\n", - "2022-08-04 $300381 171 buy call 2022-09-16 322.83 322.0 $1261 6795749119144996574\n", - "2022-08-04 $299179 172 buy call 2022-09-16 322.83 323.0 $1202 8121410508447445933\n", - "2022-08-04 $298033 173 buy call 2022-09-16 322.83 324.0 $1146 -4972147839656966202\n", - "2022-08-04 $295976 174 buy call 2022-09-16 322.83 310.0 $2057 3444567108436624824\n", - "2022-08-04 $295740 175 buy call 2022-09-09 322.83 345.0 $236 7389390176321911073\n", - "2022-08-04 $293934 176 buy call 2022-09-09 322.83 312.0 $1806 8302805508610266056\n", - "2022-08-04 $292053 177 buy call 2022-09-30 322.83 315.0 $1881 6620198136592719690\n", - "2022-08-04 $290367 178 buy call 2022-09-30 322.83 318.0 $1686 -8239098158966565666\n", - "2022-08-04 $289093 179 buy call 2022-09-30 322.83 325.0 $1274 1103808820971115959\n", - "2022-08-04 $287927 180 buy call 2022-09-30 322.83 327.0 $1166 8825999724300831152\n", - "2022-08-04 $286913 181 buy call 2022-09-30 322.83 330.0 $1014 -3637258349707960863\n", - "2022-08-04 $283621 182 buy call 2022-09-30 322.83 296.0 $3292 7635031856044257994\n", - "2022-08-04 $283296 183 buy call 2022-09-30 322.83 350.0 $325 5133141894146533014\n", - "2022-08-04 $281604 184 buy call 2023-03-17 322.83 350.0 $1692 -6247998814961401439\n", - "2022-08-04 $277230 185 buy call 2023-01-20 322.83 295.0 $4374 5517416828955712357\n", - "2022-08-04 $273214 186 buy call 2023-01-20 322.83 300.0 $4016 -1693630369612211045\n", - "2022-08-04 $270498 187 buy call 2023-01-20 322.83 320.0 $2716 3131625019101059721\n", - "2022-08-04 $268341 188 buy call 2023-01-20 322.83 330.0 $2157 3246475647171263628\n", - "2022-08-04 $266437 189 buy call 2023-01-20 322.83 335.0 $1904 -2677110735607320770\n", - "2022-08-04 $265192 190 buy call 2023-01-20 322.83 350.0 $1245 4686621420585726701\n", - "2022-08-04 $264803 191 buy call 2022-08-31 322.83 335.0 $389 2144102446772724826\n", - "2022-08-04 $264603 192 buy call 2022-08-26 322.83 340.0 $200 -4611070265486404214\n", - "2022-08-04 $264499 193 buy call 2022-08-26 322.83 346.0 $104 2435545575908698097\n", - "2022-08-04 $263435 194 buy call 2022-08-29 322.83 320.0 $1064 -1127314521599720224\n", - "2022-08-04 $263096 195 buy call 2022-09-02 322.83 338.0 $339 -8359653380416925358\n", - "2022-08-04 $262662 196 buy call 2022-09-02 322.83 335.0 $434 4395391184338458942\n", - "2022-08-04 $262115 197 buy call 2022-09-02 322.83 332.0 $547 -3600691940942988831\n", - "2022-08-04 $261645 198 buy call 2022-09-02 322.83 334.0 $470 -7585806002756211044\n", - "2022-08-04 $260476 199 buy call 2022-09-02 322.83 320.0 $1169 -8756679955161960026\n", - "2022-08-04 $259485 200 buy call 2022-09-02 322.83 323.0 $991 1769261669244786248\n", - "2022-08-04 $258852 201 buy call 2022-09-02 322.83 330.0 $633 -7467682546047633428\n", - "2022-08-04 $256399 202 buy call 2022-08-19 322.83 300.0 $2453 -4000664681583761341\n", - "2022-08-04 $254383 203 buy call 2022-08-19 322.83 305.0 $2016 -2146574498770156397\n", - "2022-08-04 $252451 204 buy call 2022-08-19 322.83 306.0 $1932 9062341537447090051\n", - "2022-08-04 $252337 205 buy call 2022-08-19 322.83 340.0 $114 1707499563327172411\n", - "2022-08-04 $252249 206 buy call 2022-08-19 322.83 342.0 $88 5127550637338812071\n", - "2022-08-04 $252182 207 buy call 2022-08-19 322.83 344.0 $67 655456960404050393\n", - "2022-08-04 $252034 208 buy call 2022-08-19 322.83 338.0 $148 -4747258985668999198\n", - "2022-08-04 $252002 209 buy call 2022-08-19 322.83 350.0 $32 4786152094326357695\n", - "2022-08-04 $250402 210 buy call 2022-08-19 322.83 310.0 $1600 -6348404610095813330\n", - "2022-08-04 $250235 211 buy call 2022-08-19 322.83 337.0 $167 -908325054725588262\n", - "2022-08-04 $250021 212 buy call 2022-08-19 322.83 335.0 $214 7529826279302356951\n", - "2022-08-04 $248801 213 buy call 2022-08-19 322.83 315.0 $1220 2950120667245161875\n", - "2022-08-04 $247722 214 buy call 2022-08-19 322.83 317.0 $1079 -6877038479880474807\n", - "2022-08-04 $246710 215 buy call 2022-08-19 322.83 318.0 $1012 4294719936443876647\n", - "2022-08-04 $245764 216 buy call 2022-08-19 322.83 319.0 $946 -6068150047566953332\n", - "2022-08-04 $244883 217 buy call 2022-08-19 322.83 320.0 $881 3327430801855576792\n", - "2022-08-04 $244063 218 buy call 2022-08-19 322.83 321.0 $820 -1881623693187531600\n", - "2022-08-04 $243873 219 buy call 2022-08-19 322.83 336.0 $190 1538167741031257509\n", - "2022-08-04 $243112 220 buy call 2022-08-19 322.83 322.0 $761 2501793813341174007\n", - "2022-08-04 $242463 221 buy call 2022-08-19 322.83 324.0 $649 -6815381576334458793\n", - "2022-08-04 $241866 222 buy call 2022-08-19 322.83 325.0 $597 7110967616089781080\n", - "2022-08-04 $241320 223 buy call 2022-08-19 322.83 326.0 $546 1494506830197886640\n", - "2022-08-04 $240821 224 buy call 2022-08-19 322.83 327.0 $499 -4720719703180203136\n", - "2022-08-04 $240366 225 buy call 2022-08-19 322.83 328.0 $455 4840744589099737468\n", - "2022-08-04 $239954 226 buy call 2022-08-19 322.83 329.0 $412 -573608800383335781\n", - "2022-08-04 $239581 227 buy call 2022-08-19 322.83 330.0 $373 -3463139482357879914\n", - "2022-08-04 $239246 228 buy call 2022-08-19 322.83 331.0 $335 8798461191876673256\n", - "2022-08-04 $238945 229 buy call 2022-08-19 322.83 332.0 $301 -4545870393016886289\n", - "2022-08-04 $238676 230 buy call 2022-08-19 322.83 333.0 $269 4058665144136273289\n", - "2022-08-04 $238435 231 buy call 2022-08-19 322.83 334.0 $241 1707803834582435053\n", - "2022-08-04 $237731 232 buy call 2022-08-19 322.83 323.0 $704 -3658476032299123711\n", - "2022-08-04 $236695 233 buy call 2022-08-26 322.83 320.0 $1036 1071409327612396498\n", - "2022-08-04 $235947 234 buy call 2022-08-26 322.83 325.0 $748 5624896891733996805\n", - "2022-08-04 $235250 235 buy call 2022-08-26 322.83 326.0 $697 8928605021523532378\n", - "2022-08-04 $235050 236 buy call 2022-08-24 322.83 338.0 $200 4125931665251089585\n", - "2022-08-04 $234371 237 buy call 2022-08-24 322.83 325.0 $679 -5076966037277064246\n", - "2022-08-04 $233527 238 buy call 2022-08-24 322.83 322.0 $844 -2986900160176414826\n", - "2022-08-05 $232987 239 buy call 2022-10-21 324.28 350.0 $540 1733365548022402101\n", - "2022-08-05 $230919 240 buy call 2022-12-16 324.28 328.0 $2068 3462807395365836377\n", - "2022-08-05 $229667 241 buy call 2022-12-16 324.28 345.0 $1252 -5486640432666701467\n", - "2022-08-05 $228618 242 buy call 2022-12-16 324.28 350.0 $1049 2873887201270405668\n", - "2022-08-05 $227412 243 buy call 2022-09-16 324.28 324.0 $1206 -4972147839656966202\n", - "2022-08-05 $226263 244 buy call 2022-09-16 324.28 325.0 $1149 -5199785284186402897\n", - "2022-08-05 $225169 245 buy call 2022-09-16 324.28 326.0 $1094 -787187442798030060\n", - "2022-08-05 $224284 246 buy call 2022-09-16 324.28 330.0 $885 3547772962207764488\n", - "2022-08-05 $223620 247 buy call 2022-09-16 324.28 335.0 $664 -8685900411201929254\n", - "2022-08-05 $223139 248 buy call 2022-09-16 324.28 340.0 $481 -238870415313238134\n", - "2022-08-05 $222800 249 buy call 2022-09-16 324.28 345.0 $339 8140067255269711270\n", - "2022-08-05 $222486 250 buy call 2022-09-16 324.28 346.0 $314 5394374693118586995\n", - "2022-08-05 $222256 251 buy call 2022-09-16 324.28 350.0 $230 -7468278439133132312\n", - "2022-08-05 $220994 252 buy call 2022-09-16 324.28 323.0 $1262 8121410508447445933\n", - "2022-08-05 $219669 253 buy call 2022-09-16 324.28 322.0 $1325 6795749119144996574\n", - "2022-08-05 $218220 254 buy call 2022-09-16 324.28 320.0 $1449 -443037133738604341\n", - "2022-08-05 $216083 255 buy call 2022-09-16 324.28 310.0 $2137 3444567108436624824\n", - "2022-08-05 $214744 256 buy call 2022-09-30 324.28 325.0 $1339 1103808820971115959\n", - "2022-08-05 $210604 257 buy call 2023-09-15 324.28 325.0 $4140 -3176122953798735722\n", - "2022-08-05 $208853 258 buy call 2023-03-17 324.28 350.0 $1751 -6247998814961401439\n", - "2022-08-05 $204744 259 buy call 2023-01-20 324.28 300.0 $4109 -1693630369612211045\n", - "2022-08-05 $203441 260 buy call 2023-01-20 324.28 350.0 $1303 4686621420585726701\n", - "2022-08-05 $202163 261 buy call 2022-08-19 324.28 315.0 $1278 2950120667245161875\n", - "2022-08-05 $201215 262 buy call 2022-08-19 324.28 320.0 $948 3327430801855576792\n", - "2022-08-05 $199524 263 buy call 2022-08-19 324.28 310.0 $1691 -6348404610095813330\n", - "2022-08-05 $198640 264 buy call 2022-08-19 324.28 321.0 $884 -1881623693187531600\n", - "2022-08-05 $197881 265 buy call 2022-08-19 324.28 323.0 $759 -3658476032299123711\n", - "2022-08-05 $197177 266 buy call 2022-08-19 324.28 324.0 $704 -6815381576334458793\n", - "2022-08-05 $196528 267 buy call 2022-08-19 324.28 325.0 $649 7110967616089781080\n", - "2022-08-05 $195934 268 buy call 2022-08-19 324.28 326.0 $594 1494506830197886640\n", - "2022-08-05 $195389 269 buy call 2022-08-19 324.28 327.0 $545 -4720719703180203136\n", - "2022-08-05 $194892 270 buy call 2022-08-19 324.28 328.0 $497 4840744589099737468\n", - "2022-08-05 $194439 271 buy call 2022-08-19 324.28 329.0 $453 -573608800383335781\n", - "2022-08-05 $194028 272 buy call 2022-08-19 324.28 330.0 $411 -3463139482357879914\n", - "2022-08-05 $193656 273 buy call 2022-08-19 324.28 331.0 $372 8798461191876673256\n", - "2022-08-05 $193321 274 buy call 2022-08-19 324.28 332.0 $335 -4545870393016886289\n", - "2022-08-05 $192517 275 buy call 2022-08-19 324.28 322.0 $804 2501793813341174007\n", - "2022-08-05 $189974 276 buy call 2022-08-19 324.28 300.0 $2543 -4000664681583761341\n", - "2022-08-05 $189735 277 buy call 2022-08-19 324.28 335.0 $239 7529826279302356951\n", - "2022-08-05 $189062 278 buy call 2022-09-02 324.28 330.0 $673 -7467682546047633428\n", - "2022-08-05 $186297 279 buy call 2022-09-06 324.28 300.0 $2765 -2753367486712922708\n", - "2022-08-05 $186135 280 buy call 2022-08-19 324.28 338.0 $162 -4747258985668999198\n", - "2022-08-05 $185989 281 buy call 2022-08-19 324.28 339.0 $146 6252234535319738649\n", - "2022-08-05 $185861 282 buy call 2022-08-19 324.28 340.0 $128 1707499563327172411\n", - "2022-08-05 $184998 283 buy call 2022-08-26 324.28 324.0 $863 -4677297046632882766\n", - "2022-08-05 $184937 284 buy call 2022-08-24 324.28 349.0 $61 3809966344553121916\n", - "2022-08-06 $185383 283 sell call 2022-10-21 321.82 350.0 $446 1733365548022402101\n", - "2022-08-06 $185829 283 sell call 2022-10-21 321.82 350.0 $446 1733365548022402101\n", - "2022-08-06 $187543 281 sell call 2022-10-21 321.82 320.0 $1714 -106829410932452269\n", - "2022-08-06 $189257 281 sell call 2022-10-21 321.82 320.0 $1714 -106829410932452269\n", - "2022-08-06 $190971 281 sell call 2022-10-21 321.82 320.0 $1714 -106829410932452269\n", - "2022-08-06 $193322 278 sell call 2022-10-21 321.82 310.0 $2351 7363235064047754405\n", - "2022-08-06 $195343 277 sell call 2022-10-21 321.82 315.0 $2021 -2470177070165690602\n", - "2022-08-06 $196774 276 sell call 2022-10-21 321.82 325.0 $1431 -1449105196770565483\n", - "2022-08-06 $197949 275 sell call 2022-10-21 321.82 330.0 $1175 -4112681533479744582\n", - "2022-08-06 $199907 274 sell call 2022-10-21 321.82 316.0 $1958 -719211231753478110\n", - "2022-08-06 $202933 273 sell call 2022-11-18 321.82 305.0 $3026 -8468916510808578468\n", - "2022-08-06 $203988 272 sell call 2022-11-18 321.82 340.0 $1055 4217526488589059747\n", - "2022-08-06 $205043 272 sell call 2022-11-18 321.82 340.0 $1055 4217526488589059747\n", - "2022-08-06 $205909 270 sell call 2022-11-18 321.82 345.0 $866 -8269141110498538482\n", - "2022-08-06 $207418 269 sell call 2022-11-18 321.82 330.0 $1509 1607546372837691382\n", - "2022-08-06 $209061 268 sell call 2022-12-30 321.82 335.0 $1643 -5501067194198431442\n", - "2022-08-06 $210476 267 sell call 2022-12-30 321.82 340.0 $1415 -253657561058089303\n", - "2022-08-06 $214214 266 sell call 2022-12-30 321.82 300.0 $3738 -6824338954604739584\n", - "2022-08-06 $215535 265 sell call 2022-12-16 321.82 340.0 $1321 -586453743879338301\n", - "2022-08-06 $216652 264 sell call 2022-12-16 321.82 345.0 $1117 -5486640432666701467\n", - "2022-08-06 $217769 264 sell call 2022-12-16 321.82 345.0 $1117 -5486640432666701467\n", - "2022-08-06 $218774 262 sell call 2022-12-16 321.82 348.0 $1005 -1049088571858817298\n", - "2022-08-06 $219710 261 sell call 2022-12-16 321.82 350.0 $936 2873887201270405668\n", - "2022-08-06 $220646 261 sell call 2022-12-16 321.82 350.0 $936 2873887201270405668\n", - "2022-08-06 $222439 259 sell call 2022-12-16 321.82 330.0 $1793 7804381466315673259\n", - "2022-08-06 $224783 258 sell call 2022-12-16 321.82 320.0 $2344 -1984660397566564988\n", - "2022-08-06 $226953 257 sell call 2022-12-16 321.82 323.0 $2170 5869225498154971671\n", - "2022-08-06 $229123 257 sell call 2022-12-16 321.82 323.0 $2170 5869225498154971671\n", - "2022-08-06 $231127 255 sell call 2022-12-16 321.82 326.0 $2004 2462113212688262397\n", - "2022-08-06 $233131 255 sell call 2022-12-16 321.82 326.0 $2004 2462113212688262397\n", - "2022-08-06 $235027 253 sell call 2022-12-16 321.82 328.0 $1896 3462807395365836377\n", - "2022-08-06 $235590 252 sell call 2022-09-16 321.82 334.0 $563 -1389665259167535964\n", - "2022-08-06 $236117 251 sell call 2022-09-16 321.82 335.0 $527 -8685900411201929254\n", - "2022-08-06 $236644 251 sell call 2022-09-16 321.82 335.0 $527 -8685900411201929254\n", - "2022-08-06 $237171 251 sell call 2022-09-16 321.82 335.0 $527 -8685900411201929254\n", - "2022-08-06 $237698 251 sell call 2022-09-16 321.82 335.0 $527 -8685900411201929254\n", - "2022-08-06 $238189 247 sell call 2022-09-16 321.82 336.0 $491 -661755502487158090\n", - "2022-08-06 $238616 246 sell call 2022-09-16 321.82 338.0 $427 -6148311096663198183\n", - "2022-08-06 $239043 246 sell call 2022-09-16 321.82 338.0 $427 -6148311096663198183\n", - "2022-08-06 $239470 246 sell call 2022-09-16 321.82 338.0 $427 -6148311096663198183\n", - "2022-08-06 $239838 243 sell call 2022-09-16 321.82 340.0 $368 -238870415313238134\n", - "2022-08-06 $240206 243 sell call 2022-09-16 321.82 340.0 $368 -238870415313238134\n", - "2022-08-06 $240574 243 sell call 2022-09-16 321.82 340.0 $368 -238870415313238134\n", - "2022-08-06 $240942 243 sell call 2022-09-16 321.82 340.0 $368 -238870415313238134\n", - "2022-08-06 $241258 239 sell call 2022-09-16 321.82 342.0 $316 -8722109107206928383\n", - "2022-08-06 $241574 239 sell call 2022-09-16 321.82 342.0 $316 -8722109107206928383\n", - "2022-08-06 $241844 237 sell call 2022-09-16 321.82 344.0 $270 3969333142551710575\n", - "2022-08-06 $242094 236 sell call 2022-09-16 321.82 345.0 $250 8140067255269711270\n", - "2022-08-06 $242344 236 sell call 2022-09-16 321.82 345.0 $250 8140067255269711270\n", - "2022-08-06 $242594 236 sell call 2022-09-16 321.82 345.0 $250 8140067255269711270\n", - "2022-08-06 $242844 236 sell call 2022-09-16 321.82 345.0 $250 8140067255269711270\n", - "2022-08-06 $243074 232 sell call 2022-09-16 321.82 346.0 $230 5394374693118586995\n", - "2022-08-06 $243304 232 sell call 2022-09-16 321.82 346.0 $230 5394374693118586995\n", - "2022-08-06 $243499 230 sell call 2022-09-16 321.82 348.0 $195 4353560188103454306\n", - "2022-08-06 $243664 229 sell call 2022-09-16 321.82 350.0 $165 -7468278439133132312\n", - "2022-08-06 $243829 229 sell call 2022-09-16 321.82 350.0 $165 -7468278439133132312\n", - "2022-08-06 $244430 227 sell call 2022-09-16 321.82 333.0 $601 4816025827100077048\n", - "2022-08-06 $245031 227 sell call 2022-09-16 321.82 333.0 $601 4816025827100077048\n", - "2022-08-06 $245632 227 sell call 2022-09-16 321.82 333.0 $601 4816025827100077048\n", - "2022-08-06 $245749 224 sell call 2022-09-16 321.82 354.0 $117 -494726512703277781\n", - "2022-08-06 $246390 223 sell call 2022-09-16 321.82 332.0 $641 -8375780920529622609\n", - "2022-08-06 $247031 223 sell call 2022-09-16 321.82 332.0 $641 -8375780920529622609\n", - "2022-08-06 $247715 221 sell call 2022-09-16 321.82 331.0 $684 -3495141762458275339\n", - "2022-08-06 $248399 221 sell call 2022-09-16 321.82 331.0 $684 -3495141762458275339\n", - "2022-08-06 $249083 221 sell call 2022-09-16 321.82 331.0 $684 -3495141762458275339\n", - "2022-08-06 $249810 218 sell call 2022-09-16 321.82 330.0 $727 3547772962207764488\n", - "2022-08-06 $250537 218 sell call 2022-09-16 321.82 330.0 $727 3547772962207764488\n", - "2022-08-06 $251264 218 sell call 2022-09-16 321.82 330.0 $727 3547772962207764488\n", - "2022-08-06 $251991 218 sell call 2022-09-16 321.82 330.0 $727 3547772962207764488\n", - "2022-08-06 $254991 214 sell call 2022-09-16 321.82 296.0 $3000 475533566721686341\n", - "2022-08-06 $257668 213 sell call 2022-09-16 321.82 300.0 $2677 -2768573897644964834\n", - "2022-08-06 $260029 212 sell call 2022-09-16 321.82 304.0 $2361 6262895417644798051\n", - "2022-08-06 $262313 211 sell call 2022-09-16 321.82 305.0 $2284 -8530903124039986822\n", - "2022-08-06 $264597 211 sell call 2022-09-16 321.82 305.0 $2284 -8530903124039986822\n", - "2022-08-06 $266881 211 sell call 2022-09-16 321.82 305.0 $2284 -8530903124039986822\n", - "2022-08-06 $268793 208 sell call 2022-09-16 321.82 310.0 $1912 3444567108436624824\n", - "2022-08-06 $270705 208 sell call 2022-09-16 321.82 310.0 $1912 3444567108436624824\n", - "2022-08-06 $272617 208 sell call 2022-09-16 321.82 310.0 $1912 3444567108436624824\n", - "2022-08-06 $274529 208 sell call 2022-09-16 321.82 310.0 $1912 3444567108436624824\n", - "2022-08-06 $276300 204 sell call 2022-09-16 321.82 312.0 $1771 -7702054724648703774\n", - "2022-08-06 $277933 203 sell call 2022-09-16 321.82 314.0 $1633 6817102447755701388\n", - "2022-08-06 $279499 202 sell call 2022-09-16 321.82 315.0 $1566 -2676454167414264149\n", - "2022-08-06 $281065 202 sell call 2022-09-16 321.82 315.0 $1566 -2676454167414264149\n", - "2022-08-06 $282631 202 sell call 2022-09-16 321.82 315.0 $1566 -2676454167414264149\n", - "2022-08-06 $284131 199 sell call 2022-09-16 321.82 316.0 $1500 4570775140437411883\n", - "2022-08-06 $285631 199 sell call 2022-09-16 321.82 316.0 $1500 4570775140437411883\n", - "2022-08-06 $287004 197 sell call 2022-09-16 321.82 318.0 $1373 3102611555938266338\n", - "2022-08-06 $288377 197 sell call 2022-09-16 321.82 318.0 $1373 3102611555938266338\n", - "2022-08-06 $289750 197 sell call 2022-09-16 321.82 318.0 $1373 3102611555938266338\n", - "2022-08-06 $291000 194 sell call 2022-09-16 321.82 320.0 $1250 -443037133738604341\n", - "2022-08-06 $292250 194 sell call 2022-09-16 321.82 320.0 $1250 -443037133738604341\n", - "2022-08-06 $293500 194 sell call 2022-09-16 321.82 320.0 $1250 -443037133738604341\n", - "2022-08-06 $294750 194 sell call 2022-09-16 321.82 320.0 $1250 -443037133738604341\n", - "2022-08-06 $295941 190 sell call 2022-09-16 321.82 321.0 $1191 -3125291201847040882\n", - "2022-08-06 $297074 189 sell call 2022-09-16 321.82 322.0 $1133 6795749119144996574\n", - "2022-08-06 $298207 189 sell call 2022-09-16 321.82 322.0 $1133 6795749119144996574\n", - "2022-08-06 $299340 189 sell call 2022-09-16 321.82 322.0 $1133 6795749119144996574\n", - "2022-08-06 $300417 186 sell call 2022-09-16 321.82 323.0 $1077 8121410508447445933\n", - "2022-08-06 $301494 186 sell call 2022-09-16 321.82 323.0 $1077 8121410508447445933\n", - "2022-08-06 $302517 184 sell call 2022-09-16 321.82 324.0 $1023 -4972147839656966202\n", - "2022-08-06 $303540 184 sell call 2022-09-16 321.82 324.0 $1023 -4972147839656966202\n", - "2022-08-06 $304563 184 sell call 2022-09-16 321.82 324.0 $1023 -4972147839656966202\n", - "2022-08-06 $305533 181 sell call 2022-09-16 321.82 325.0 $970 -5199785284186402897\n", - "2022-08-06 $306503 181 sell call 2022-09-16 321.82 325.0 $970 -5199785284186402897\n", - "2022-08-06 $307473 181 sell call 2022-09-16 321.82 325.0 $970 -5199785284186402897\n", - "2022-08-06 $308443 181 sell call 2022-09-16 321.82 325.0 $970 -5199785284186402897\n", - "2022-08-06 $309360 177 sell call 2022-09-16 321.82 326.0 $917 -787187442798030060\n", - "2022-08-06 $310277 177 sell call 2022-09-16 321.82 326.0 $917 -787187442798030060\n", - "2022-08-06 $311194 177 sell call 2022-09-16 321.82 326.0 $917 -787187442798030060\n", - "2022-08-06 $312061 174 sell call 2022-09-16 321.82 327.0 $867 -3133298610466692685\n", - "2022-08-06 $312909 173 sell call 2022-09-09 321.82 325.0 $848 -696619345758648479\n", - "2022-08-06 $313518 172 sell call 2022-09-09 321.82 330.0 $609 -7340307777409914260\n", - "2022-08-06 $313697 171 sell call 2022-09-09 321.82 345.0 $179 7389390176321911073\n", - "2022-08-06 $317036 170 sell call 2022-09-16 321.82 292.0 $3339 -6515333436934998154\n", - "2022-08-06 $320182 169 sell call 2022-09-30 321.82 296.0 $3146 7635031856044257994\n", - "2022-08-06 $320453 168 sell call 2022-09-30 321.82 350.0 $271 5133141894146533014\n", - "2022-08-06 $322270 167 sell call 2022-09-30 321.82 314.0 $1817 -7713775811701842513\n", - "2022-08-06 $324024 166 sell call 2022-09-30 321.82 315.0 $1754 6620198136592719690\n", - "2022-08-06 $325586 165 sell call 2022-09-30 321.82 318.0 $1562 -8239098158966565666\n", - "2022-08-06 $327148 165 sell call 2022-09-30 321.82 318.0 $1562 -8239098158966565666\n", - "2022-08-06 $328309 163 sell call 2022-09-30 321.82 325.0 $1161 1103808820971115959\n", - "2022-08-06 $329470 163 sell call 2022-09-30 321.82 325.0 $1161 1103808820971115959\n", - "2022-08-06 $330526 161 sell call 2022-09-30 321.82 327.0 $1056 8825999724300831152\n", - "2022-08-06 $331437 160 sell call 2022-09-30 321.82 330.0 $911 -3637258349707960863\n", - "2022-08-06 $335397 159 sell call 2023-09-15 321.82 325.0 $3960 -3176122953798735722\n", - "2022-08-06 $338021 158 sell call 2023-01-20 321.82 320.0 $2624 3131625019101059721\n", - "2022-08-06 $340645 158 sell call 2023-01-20 321.82 320.0 $2624 3131625019101059721\n", - "2022-08-06 $342984 156 sell call 2023-01-20 321.82 325.0 $2339 -654080732616608626\n", - "2022-08-06 $345056 155 sell call 2023-01-20 321.82 330.0 $2072 3246475647171263628\n", - "2022-08-06 $347128 155 sell call 2023-01-20 321.82 330.0 $2072 3246475647171263628\n", - "2022-08-06 $349200 155 sell call 2023-01-20 321.82 330.0 $2072 3246475647171263628\n", - "2022-08-06 $351021 152 sell call 2023-01-20 321.82 335.0 $1821 -2677110735607320770\n", - "2022-08-06 $352842 152 sell call 2023-01-20 321.82 335.0 $1821 -2677110735607320770\n", - "2022-08-06 $354663 152 sell call 2023-01-20 321.82 335.0 $1821 -2677110735607320770\n", - "2022-08-06 $355845 149 sell call 2023-01-20 321.82 350.0 $1182 4686621420585726701\n", - "2022-08-06 $357027 149 sell call 2023-01-20 321.82 350.0 $1182 4686621420585726701\n", - "2022-08-06 $359951 147 sell call 2023-01-20 321.82 315.0 $2924 5758105308399275229\n", - "2022-08-06 $362875 147 sell call 2023-01-20 321.82 315.0 $2924 5758105308399275229\n", - "2022-08-06 $365430 145 sell call 2023-03-17 321.82 330.0 $2555 -849167407110566334\n", - "2022-08-06 $368831 144 sell call 2023-03-17 321.82 315.0 $3401 -2549803732278590442\n", - "2022-08-06 $372071 143 sell call 2023-01-20 321.82 310.0 $3240 634135938171996248\n", - "2022-08-06 $375984 142 sell call 2023-01-20 321.82 300.0 $3913 -1693630369612211045\n", - "2022-08-06 $379897 142 sell call 2023-01-20 321.82 300.0 $3913 -1693630369612211045\n", - "2022-08-06 $384165 140 sell call 2023-01-20 321.82 295.0 $4268 5517416828955712357\n", - "2022-08-06 $388433 140 sell call 2023-01-20 321.82 295.0 $4268 5517416828955712357\n", - "2022-08-06 $390062 138 sell call 2023-03-17 321.82 350.0 $1629 -6247998814961401439\n", - "2022-08-06 $391691 138 sell call 2023-03-17 321.82 350.0 $1629 -6247998814961401439\n", - "2022-08-06 $395412 136 sell call 2023-06-16 321.82 320.0 $3721 5165828923981137832\n", - "2022-08-06 $397702 135 sell call 2022-08-19 321.82 300.0 $2290 -4000664681583761341\n", - "2022-08-06 $399992 135 sell call 2022-08-19 321.82 300.0 $2290 -4000664681583761341\n", - "2022-08-06 $402282 135 sell call 2022-08-19 321.82 300.0 $2290 -4000664681583761341\n", - "2022-08-06 $402548 132 sell call 2022-08-19 321.82 330.0 $266 -3463139482357879914\n", - "2022-08-06 $402814 132 sell call 2022-08-19 321.82 330.0 $266 -3463139482357879914\n", - "2022-08-06 $403080 132 sell call 2022-08-19 321.82 330.0 $266 -3463139482357879914\n", - "2022-08-06 $403346 132 sell call 2022-08-19 321.82 330.0 $266 -3463139482357879914\n", - "2022-08-06 $403581 128 sell call 2022-08-19 321.82 331.0 $235 8798461191876673256\n", - "2022-08-06 $403816 128 sell call 2022-08-19 321.82 331.0 $235 8798461191876673256\n", - "2022-08-06 $404023 126 sell call 2022-08-19 321.82 332.0 $207 -4545870393016886289\n", - "2022-08-06 $404230 126 sell call 2022-08-19 321.82 332.0 $207 -4545870393016886289\n", - "2022-08-06 $404412 124 sell call 2022-08-19 321.82 333.0 $182 4058665144136273289\n", - "2022-08-06 $404594 124 sell call 2022-08-19 321.82 333.0 $182 4058665144136273289\n", - "2022-08-06 $404753 122 sell call 2022-08-19 321.82 334.0 $159 1707803834582435053\n", - "2022-08-06 $404891 121 sell call 2022-08-19 321.82 335.0 $138 7529826279302356951\n", - "2022-08-06 $405029 121 sell call 2022-08-19 321.82 335.0 $138 7529826279302356951\n", - "2022-08-06 $405167 121 sell call 2022-08-19 321.82 335.0 $138 7529826279302356951\n", - "2022-08-06 $405286 118 sell call 2022-08-19 321.82 336.0 $119 1538167741031257509\n", - "2022-08-06 $405389 117 sell call 2022-08-19 321.82 337.0 $103 -908325054725588262\n", - "2022-08-06 $405478 116 sell call 2022-08-19 321.82 338.0 $89 -4747258985668999198\n", - "2022-08-06 $405567 116 sell call 2022-08-19 321.82 338.0 $89 -4747258985668999198\n", - "2022-08-06 $405644 114 sell call 2022-08-19 321.82 339.0 $77 6252234535319738649\n", - "2022-08-06 $405710 113 sell call 2022-08-19 321.82 340.0 $66 1707499563327172411\n", - "2022-08-06 $405776 113 sell call 2022-08-19 321.82 340.0 $66 1707499563327172411\n", - "2022-08-06 $406076 111 sell call 2022-08-19 321.82 329.0 $300 -573608800383335781\n", - "2022-08-06 $406376 111 sell call 2022-08-19 321.82 329.0 $300 -573608800383335781\n", - "2022-08-06 $406676 111 sell call 2022-08-19 321.82 329.0 $300 -573608800383335781\n", - "2022-08-06 $406976 111 sell call 2022-08-19 321.82 329.0 $300 -573608800383335781\n", - "2022-08-06 $407012 107 sell call 2022-08-19 321.82 344.0 $36 655456960404050393\n", - "2022-08-06 $407027 106 sell call 2022-08-19 321.82 350.0 $15 4786152094326357695\n", - "2022-08-06 $407076 105 sell call 2022-08-19 321.82 342.0 $49 5127550637338812071\n", - "2022-08-06 $407125 105 sell call 2022-08-19 321.82 342.0 $49 5127550637338812071\n", - "2022-08-06 $407461 103 sell call 2022-08-19 321.82 328.0 $336 4840744589099737468\n", - "2022-08-06 $407797 103 sell call 2022-08-19 321.82 328.0 $336 4840744589099737468\n", - "2022-08-06 $408133 103 sell call 2022-08-19 321.82 328.0 $336 4840744589099737468\n", - "2022-08-06 $408469 103 sell call 2022-08-19 321.82 328.0 $336 4840744589099737468\n", - "2022-08-06 $408844 99 sell call 2022-08-19 321.82 327.0 $375 -4720719703180203136\n", - "2022-08-06 $409219 99 sell call 2022-08-19 321.82 327.0 $375 -4720719703180203136\n", - "2022-08-06 $409594 99 sell call 2022-08-19 321.82 327.0 $375 -4720719703180203136\n", - "2022-08-06 $410011 96 sell call 2022-08-19 321.82 326.0 $417 1494506830197886640\n", - "2022-08-06 $410428 96 sell call 2022-08-19 321.82 326.0 $417 1494506830197886640\n", - "2022-08-06 $410845 96 sell call 2022-08-19 321.82 326.0 $417 1494506830197886640\n", - "2022-08-06 $411262 96 sell call 2022-08-19 321.82 326.0 $417 1494506830197886640\n", - "2022-08-06 $413107 92 sell call 2022-08-19 321.82 305.0 $1845 -2146574498770156397\n", - "2022-08-06 $414952 92 sell call 2022-08-19 321.82 305.0 $1845 -2146574498770156397\n", - "2022-08-06 $416713 90 sell call 2022-08-19 321.82 306.0 $1761 9062341537447090051\n", - "2022-08-06 $418151 89 sell call 2022-08-19 321.82 310.0 $1438 -6348404610095813330\n", - "2022-08-06 $419589 89 sell call 2022-08-19 321.82 310.0 $1438 -6348404610095813330\n", - "2022-08-06 $421027 89 sell call 2022-08-19 321.82 310.0 $1438 -6348404610095813330\n", - "2022-08-06 $422465 89 sell call 2022-08-19 321.82 310.0 $1438 -6348404610095813330\n", - "2022-08-06 $423747 85 sell call 2022-08-19 321.82 312.0 $1282 2573099655050386915\n", - "2022-08-06 $424951 84 sell call 2022-08-19 321.82 313.0 $1204 7145530153639487716\n", - "2022-08-06 $426081 83 sell call 2022-08-19 321.82 314.0 $1130 7415622991696404676\n", - "2022-08-06 $427211 83 sell call 2022-08-19 321.82 314.0 $1130 7415622991696404676\n", - "2022-08-06 $428270 81 sell call 2022-08-19 321.82 315.0 $1059 2950120667245161875\n", - "2022-08-06 $429329 81 sell call 2022-08-19 321.82 315.0 $1059 2950120667245161875\n", - "2022-08-06 $430388 81 sell call 2022-08-19 321.82 315.0 $1059 2950120667245161875\n", - "2022-08-06 $431447 81 sell call 2022-08-19 321.82 315.0 $1059 2950120667245161875\n", - "2022-08-06 $432435 77 sell call 2022-08-19 321.82 316.0 $988 -8033295025802843671\n", - "2022-08-06 $433423 77 sell call 2022-08-19 321.82 316.0 $988 -8033295025802843671\n", - "2022-08-06 $434343 75 sell call 2022-08-19 321.82 317.0 $920 -6877038479880474807\n", - "2022-08-06 $435263 75 sell call 2022-08-19 321.82 317.0 $920 -6877038479880474807\n", - "2022-08-06 $436183 75 sell call 2022-08-19 321.82 317.0 $920 -6877038479880474807\n", - "2022-08-06 $437038 72 sell call 2022-08-19 321.82 318.0 $855 4294719936443876647\n", - "2022-08-06 $437893 72 sell call 2022-08-19 321.82 318.0 $855 4294719936443876647\n", - "2022-08-06 $438748 72 sell call 2022-08-19 321.82 318.0 $855 4294719936443876647\n", - "2022-08-06 $439539 69 sell call 2022-08-19 321.82 319.0 $791 -6068150047566953332\n", - "2022-08-06 $440330 69 sell call 2022-08-19 321.82 319.0 $791 -6068150047566953332\n", - "2022-08-06 $441121 69 sell call 2022-08-19 321.82 319.0 $791 -6068150047566953332\n", - "2022-08-06 $441850 66 sell call 2022-08-19 321.82 320.0 $729 3327430801855576792\n", - "2022-08-06 $442579 66 sell call 2022-08-19 321.82 320.0 $729 3327430801855576792\n", - "2022-08-06 $443308 66 sell call 2022-08-19 321.82 320.0 $729 3327430801855576792\n", - "2022-08-06 $444037 66 sell call 2022-08-19 321.82 320.0 $729 3327430801855576792\n", - "2022-08-06 $444708 62 sell call 2022-08-19 321.82 321.0 $671 -1881623693187531600\n", - "2022-08-06 $445379 62 sell call 2022-08-19 321.82 321.0 $671 -1881623693187531600\n", - "2022-08-06 $446050 62 sell call 2022-08-19 321.82 321.0 $671 -1881623693187531600\n", - "2022-08-06 $446721 62 sell call 2022-08-19 321.82 321.0 $671 -1881623693187531600\n", - "2022-08-06 $447336 58 sell call 2022-08-19 321.82 322.0 $615 2501793813341174007\n", - "2022-08-06 $447951 58 sell call 2022-08-19 321.82 322.0 $615 2501793813341174007\n", - "2022-08-06 $448566 58 sell call 2022-08-19 321.82 322.0 $615 2501793813341174007\n", - "2022-08-06 $449181 58 sell call 2022-08-19 321.82 322.0 $615 2501793813341174007\n", - "2022-08-06 $449743 54 sell call 2022-08-19 321.82 323.0 $562 -3658476032299123711\n", - "2022-08-06 $450305 54 sell call 2022-08-19 321.82 323.0 $562 -3658476032299123711\n", - "2022-08-06 $450867 54 sell call 2022-08-19 321.82 323.0 $562 -3658476032299123711\n", - "2022-08-06 $451429 54 sell call 2022-08-19 321.82 323.0 $562 -3658476032299123711\n", - "2022-08-06 $451940 50 sell call 2022-08-19 321.82 324.0 $511 -6815381576334458793\n", - "2022-08-06 $452451 50 sell call 2022-08-19 321.82 324.0 $511 -6815381576334458793\n", - "2022-08-06 $452962 50 sell call 2022-08-19 321.82 324.0 $511 -6815381576334458793\n", - "2022-08-06 $453473 50 sell call 2022-08-19 321.82 324.0 $511 -6815381576334458793\n", - "2022-08-06 $453936 46 sell call 2022-08-19 321.82 325.0 $463 7110967616089781080\n", - "2022-08-06 $454399 46 sell call 2022-08-19 321.82 325.0 $463 7110967616089781080\n", - "2022-08-06 $454862 46 sell call 2022-08-19 321.82 325.0 $463 7110967616089781080\n", - "2022-08-06 $455325 46 sell call 2022-08-19 321.82 325.0 $463 7110967616089781080\n", - "2022-08-06 $456395 42 sell call 2022-08-17 321.82 314.0 $1070 -1488627768845989929\n", - "2022-08-06 $457321 41 sell call 2022-08-17 321.82 316.0 $926 -4254892795325977814\n", - "2022-08-06 $458111 40 sell call 2022-08-17 321.82 318.0 $790 2478565191275668003\n", - "2022-08-06 $458901 40 sell call 2022-08-17 321.82 318.0 $790 2478565191275668003\n", - "2022-08-06 $459181 38 sell call 2022-08-17 321.82 328.0 $280 4968278670934206330\n", - "2022-08-06 $459699 37 sell call 2022-09-02 321.82 330.0 $518 -7467682546047633428\n", - "2022-08-06 $460217 37 sell call 2022-09-02 321.82 330.0 $518 -7467682546047633428\n", - "2022-08-06 $460735 37 sell call 2022-09-02 321.82 330.0 $518 -7467682546047633428\n", - "2022-08-06 $461177 34 sell call 2022-09-02 321.82 332.0 $442 -3600691940942988831\n", - "2022-08-06 $461550 33 sell call 2022-09-02 321.82 334.0 $373 -7585806002756211044\n", - "2022-08-06 $462402 32 sell call 2022-09-02 321.82 323.0 $852 1769261669244786248\n", - "2022-08-06 $462744 31 sell call 2022-09-02 321.82 335.0 $342 4395391184338458942\n", - "2022-08-06 $463003 30 sell call 2022-09-02 321.82 338.0 $259 -8359653380416925358\n", - "2022-08-06 $464030 29 sell call 2022-09-02 321.82 320.0 $1027 -8756679955161960026\n", - "2022-08-06 $465057 29 sell call 2022-09-02 321.82 320.0 $1027 -8756679955161960026\n", - "2022-08-06 $466400 27 sell call 2022-09-02 321.82 315.0 $1343 7176917030338417276\n", - "2022-08-06 $467625 26 sell call 2022-08-31 321.82 316.0 $1225 -8807663309287265211\n", - "2022-08-06 $468320 25 sell call 2022-08-31 321.82 325.0 $695 1804988009671754102\n", - "2022-08-06 $468621 24 sell call 2022-08-31 321.82 335.0 $301 2144102446772724826\n", - "2022-08-06 $470271 23 sell call 2022-09-09 321.82 312.0 $1650 8302805508610266056\n", - "2022-08-06 $473612 22 sell call 2022-09-09 321.82 291.0 $3341 7338446463238791584\n", - "2022-08-06 $476126 21 sell call 2022-09-06 321.82 300.0 $2514 -2753367486712922708\n", - "2022-08-06 $476831 20 sell call 2022-08-24 321.82 322.0 $705 -2986900160176414826\n", - "2022-08-06 $477380 19 sell call 2022-08-24 321.82 325.0 $549 -5076966037277064246\n", - "2022-08-06 $477514 18 sell call 2022-08-24 321.82 338.0 $134 4125931665251089585\n", - "2022-08-06 $477880 17 sell call 2022-08-22 321.82 328.0 $366 -3537622298225359926\n", - "2022-08-06 $478423 16 sell call 2022-08-22 321.82 324.0 $543 -1640035296918695473\n", - "2022-08-06 $478561 15 sell call 2022-08-26 321.82 340.0 $138 -4611070265486404214\n", - "2022-08-06 $478628 14 sell call 2022-08-26 321.82 346.0 $67 2435545575908698097\n", - "2022-08-06 $479198 13 sell call 2022-08-26 321.82 326.0 $570 8928605021523532378\n", - "2022-08-06 $479768 13 sell call 2022-08-26 321.82 326.0 $570 8928605021523532378\n", - "2022-08-06 $480691 11 sell call 2022-08-29 321.82 320.0 $923 -1127314521599720224\n", - "2022-08-06 $481614 11 sell call 2022-08-29 321.82 320.0 $923 -1127314521599720224\n", - "2022-08-06 $482262 9 sell call 2022-08-29 321.82 325.0 $648 -3948914071296826406\n", - "2022-08-06 $482689 8 sell call 2022-08-29 321.82 330.0 $427 3518390111780789255\n", - "2022-08-06 $482775 7 sell call 2022-08-29 321.82 345.0 $86 -1627817079984220047\n", - "2022-08-06 $482806 6 sell call 2022-08-24 321.82 349.0 $31 3809966344553121916\n", - "2022-08-06 $483424 5 sell call 2022-08-26 321.82 325.0 $618 5624896891733996805\n", - "2022-08-06 $484093 4 sell call 2022-08-26 321.82 324.0 $669 -4677297046632882766\n", - "2022-08-06 $485174 3 sell call 2022-08-26 321.82 317.0 $1081 7325520048240823748\n", - "2022-08-06 $486190 2 sell call 2022-08-26 321.82 318.0 $1016 3124391415083529621\n", - "2022-08-06 $487082 1 sell call 2022-08-26 321.82 320.0 $892 1071409327612396498\n", - "2022-08-06 $487974 1 sell call 2022-08-26 321.82 320.0 $892 1071409327612396498\n", - "2022-08-09 $487350 1 buy call 2022-08-24 320.72 322.0 $624 -2986900160176414826\n", - "2022-08-09 $486994 2 buy call 2022-08-24 320.72 328.0 $356 -3509886864691591937\n", - "2022-08-09 $486911 3 buy call 2022-08-24 320.72 340.0 $83 9131807181817432120\n", - "2022-08-09 $486682 4 buy call 2022-08-24 320.72 332.0 $229 -5001483841191153626\n", - "2022-08-09 $486477 5 buy call 2022-08-26 320.72 335.0 $205 -4899201805920753778\n", - "2022-08-09 $486222 6 buy call 2022-08-26 320.72 333.0 $255 2128122505930896301\n", - "2022-08-09 $485875 7 buy call 2022-08-26 320.72 330.0 $347 -2774392951903542656\n", - "2022-08-09 $485455 8 buy call 2022-08-26 320.72 328.0 $420 340814085594973183\n", - "2022-08-09 $485292 9 buy call 2022-08-26 320.72 337.0 $163 2059384650839451725\n", - "2022-08-09 $484744 10 buy call 2022-08-26 320.72 325.0 $548 5624896891733996805\n", - "2022-08-09 $484148 11 buy call 2022-08-26 320.72 324.0 $596 -4677297046632882766\n", - "2022-08-09 $483450 12 buy call 2022-08-26 320.72 322.0 $698 177178163653287896\n", - "2022-08-09 $482641 13 buy call 2022-08-26 320.72 320.0 $809 1071409327612396498\n", - "2022-08-09 $482593 14 buy call 2022-08-26 320.72 347.0 $48 -6157665257344407103\n", - "2022-08-09 $479386 15 buy call 2022-08-26 320.72 290.0 $3207 -2094242643945608948\n", - "2022-08-09 $478552 16 buy call 2022-09-02 320.72 322.0 $834 -3611897443686288691\n", - "2022-08-09 $477842 17 buy call 2022-09-06 320.72 325.0 $710 -6836560231839057206\n", - "2022-08-09 $477543 18 buy call 2022-09-02 320.72 335.0 $299 4395391184338458942\n", - "2022-08-09 $477215 19 buy call 2022-09-02 320.72 334.0 $328 -7585806002756211044\n", - "2022-08-09 $476990 20 buy call 2022-08-29 320.72 335.0 $225 -8039252959773968131\n", - "2022-08-09 $476741 21 buy call 2022-08-29 320.72 334.0 $249 -6818080124358746577\n", - "2022-08-09 $476435 22 buy call 2022-08-29 320.72 332.0 $306 -7370313715353521102\n", - "2022-08-09 $476063 23 buy call 2022-08-29 320.72 330.0 $372 3518390111780789255\n", - "2022-08-09 $475437 24 buy call 2022-08-29 320.72 324.0 $626 -1423447036973469045\n", - "2022-08-09 $474597 25 buy call 2022-08-29 320.72 320.0 $840 -1127314521599720224\n", - "2022-08-09 $474181 26 buy call 2022-08-31 320.72 330.0 $416 -1316208553192715290\n", - "2022-08-09 $473505 27 buy call 2022-08-31 320.72 324.0 $676 4753843065576700486\n", - "2022-08-09 $473351 28 buy call 2022-08-31 320.72 340.0 $154 2000095298335774111\n", - "2022-08-09 $473227 29 buy call 2022-08-31 320.72 342.0 $124 1385854802927611701\n", - "2022-08-09 $471631 30 buy call 2023-03-17 320.72 350.0 $1596 -6247998814961401439\n", - "2022-08-09 $469609 31 buy call 2023-03-17 320.72 340.0 $2022 -6982364697804589503\n", - "2022-08-09 $467350 32 buy call 2023-03-17 320.72 335.0 $2259 6443213239317128548\n", - "2022-08-09 $466202 33 buy call 2023-01-20 320.72 350.0 $1148 4686621420585726701\n", - "2022-08-09 $464864 34 buy call 2023-01-20 320.72 345.0 $1338 8148288894318068705\n", - "2022-08-09 $464741 35 buy call 2022-09-16 320.72 352.0 $123 6585278667863209483\n", - "2022-08-09 $464595 36 buy call 2022-09-16 320.72 350.0 $146 -7468278439133132312\n", - "2022-08-09 $464372 37 buy call 2022-09-16 320.72 345.0 $223 8140067255269711270\n", - "2022-08-09 $464129 38 buy call 2022-09-16 320.72 344.0 $243 3969333142551710575\n", - "2022-08-09 $463844 39 buy call 2022-09-16 320.72 342.0 $285 -8722109107206928383\n", - "2022-08-09 $463511 40 buy call 2022-09-16 320.72 340.0 $333 -238870415313238134\n", - "2022-08-09 $463124 41 buy call 2022-09-16 320.72 338.0 $387 -6148311096663198183\n", - "2022-08-09 $462643 42 buy call 2022-09-16 320.72 335.0 $481 -8685900411201929254\n", - "2022-08-09 $462127 43 buy call 2022-09-16 320.72 334.0 $516 -1389665259167535964\n", - "2022-08-09 $461575 44 buy call 2022-09-16 320.72 333.0 $552 4816025827100077048\n", - "2022-08-09 $460945 45 buy call 2022-09-16 320.72 331.0 $630 -3495141762458275339\n", - "2022-08-09 $460273 46 buy call 2022-09-16 320.72 330.0 $672 3547772962207764488\n", - "2022-08-09 $459557 47 buy call 2022-09-16 320.72 329.0 $716 8039124438120227784\n", - "2022-08-09 $458797 48 buy call 2022-09-16 320.72 328.0 $760 -2890640197775334432\n", - "2022-08-09 $457990 49 buy call 2022-09-16 320.72 327.0 $807 -3133298610466692685\n", - "2022-08-09 $457135 50 buy call 2022-09-16 320.72 326.0 $855 -787187442798030060\n", - "2022-08-09 $456230 51 buy call 2022-09-16 320.72 325.0 $905 -5199785284186402897\n", - "2022-08-09 $455274 52 buy call 2022-09-16 320.72 324.0 $956 -4972147839656966202\n", - "2022-08-09 $454264 53 buy call 2022-09-16 320.72 323.0 $1010 8121410508447445933\n", - "2022-08-09 $453200 54 buy call 2022-09-16 320.72 322.0 $1064 6795749119144996574\n", - "2022-08-09 $452080 55 buy call 2022-09-16 320.72 321.0 $1120 -3125291201847040882\n", - "2022-08-09 $450902 56 buy call 2022-09-16 320.72 320.0 $1178 -443037133738604341\n", - "2022-08-09 $449414 57 buy call 2022-09-16 320.72 315.0 $1488 -2676454167414264149\n", - "2022-08-09 $447215 58 buy call 2022-09-16 320.72 305.0 $2199 -8530903124039986822\n", - "2022-08-09 $443785 59 buy call 2022-09-16 320.72 290.0 $3430 9164741607051690108\n", - "2022-08-09 $442561 60 buy call 2022-09-23 320.72 321.0 $1224 4368176352337590042\n", - "2022-08-09 $441221 61 buy call 2022-09-23 320.72 319.0 $1340 -6333973785367472778\n", - "2022-08-09 $441003 62 buy call 2022-09-07 320.72 340.0 $218 -2201492963665728880\n", - "2022-08-09 $439925 63 buy call 2022-09-12 320.72 320.0 $1078 8677633322255939048\n", - "2022-08-09 $439660 64 buy call 2022-09-12 320.72 340.0 $265 1113484348767753186\n", - "2022-08-09 $439414 65 buy call 2022-09-09 320.72 340.0 $246 5588913308409743058\n", - "2022-08-09 $438708 66 buy call 2022-10-21 320.72 340.0 $706 -2216236732996786230\n", - "2022-08-09 $437810 67 buy call 2022-10-21 320.72 335.0 $898 -5042521798706606758\n", - "2022-08-09 $436692 68 buy call 2022-10-21 320.72 330.0 $1118 -4112681533479744582\n", - "2022-08-09 $435477 69 buy call 2022-10-21 320.72 328.0 $1215 4854835517233412793\n", - "2022-08-09 $434109 70 buy call 2022-10-21 320.72 325.0 $1368 -1449105196770565483\n", - "2022-08-09 $432577 71 buy call 2022-10-21 320.72 322.0 $1532 5901753704286296904\n", - "2022-08-09 $430931 72 buy call 2022-10-21 320.72 320.0 $1646 -106829410932452269\n", - "2022-08-09 $430515 73 buy call 2022-10-21 320.72 350.0 $416 1733365548022402101\n", - "2022-08-09 $429238 74 buy call 2022-12-16 320.72 340.0 $1277 -586453743879338301\n", - "2022-08-09 $427497 75 buy call 2022-12-16 320.72 330.0 $1741 7804381466315673259\n", - "2022-08-09 $424509 76 buy call 2022-10-21 320.72 300.0 $2988 -2352490067891096196\n", - "2022-08-09 $423409 77 buy call 2022-09-30 320.72 325.0 $1100 1103808820971115959\n", - "2022-08-09 $421916 78 buy call 2022-09-30 320.72 318.0 $1493 -8239098158966565666\n", - "2022-08-09 $419318 79 buy call 2022-09-30 320.72 302.0 $2598 7276008008891395060\n", - "2022-08-09 $416567 80 buy call 2022-09-30 320.72 300.0 $2751 2336162305859692666\n", - "2022-08-09 $412995 81 buy call 2022-09-30 320.72 290.0 $3572 940814211358814899\n", - "2022-08-09 $412747 82 buy call 2022-09-30 320.72 350.0 $248 5133141894146533014\n", - "2022-08-09 $412462 83 buy call 2022-09-30 320.72 348.0 $285 3346171083380066613\n", - "2022-08-09 $412134 84 buy call 2022-09-30 320.72 346.0 $328 -7989403962221445392\n", - "2022-08-09 $411276 85 buy call 2022-09-30 320.72 330.0 $858 -3637258349707960863\n", - "2022-08-10 $410818 86 buy call 2022-10-21 317.04 345.0 $458 7775209304609540208\n", - "2022-08-10 $408447 87 buy call 2022-10-21 317.04 305.0 $2371 -2764926631654071566\n", - "2022-08-10 $406774 88 buy call 2022-10-21 317.04 316.0 $1673 -719211231753478110\n", - "2022-08-10 $405216 89 buy call 2022-10-21 317.04 318.0 $1558 7366573672684865271\n", - "2022-08-10 $403768 90 buy call 2022-10-21 317.04 320.0 $1448 -106829410932452269\n", - "2022-08-10 $402718 91 buy call 2022-10-21 317.04 328.0 $1050 4854835517233412793\n", - "2022-08-10 $401757 92 buy call 2022-10-21 317.04 330.0 $961 -4112681533479744582\n", - "2022-08-10 $400566 93 buy call 2022-10-21 317.04 325.0 $1191 -1449105196770565483\n", - "2022-08-10 $399000 94 buy call 2022-12-16 317.04 330.0 $1566 7804381466315673259\n", - "2022-08-10 $397660 95 buy call 2022-12-16 317.04 335.0 $1340 -2634440046805515044\n", - "2022-08-10 $395579 96 buy call 2022-12-16 317.04 320.0 $2081 -1984660397566564988\n", - "2022-08-10 $393723 97 buy call 2022-09-16 317.04 306.0 $1856 -4369803317654207220\n", - "2022-08-10 $392458 98 buy call 2022-09-16 317.04 315.0 $1265 -2676454167414264149\n", - "2022-08-10 $391253 99 buy call 2022-09-16 317.04 316.0 $1205 4570775140437411883\n", - "2022-08-10 $390163 100 buy call 2022-09-16 317.04 318.0 $1090 3102611555938266338\n", - "2022-08-10 $389128 101 buy call 2022-09-16 317.04 319.0 $1035 8449535177806141852\n", - "2022-08-10 $388146 102 buy call 2022-09-16 317.04 320.0 $982 -443037133738604341\n", - "2022-08-10 $387217 103 buy call 2022-09-16 317.04 321.0 $929 -3125291201847040882\n", - "2022-08-10 $386433 104 buy call 2022-09-16 317.04 324.0 $784 -4972147839656966202\n", - "2022-08-10 $385694 105 buy call 2022-09-16 317.04 325.0 $739 -5199785284186402897\n", - "2022-08-10 $385041 106 buy call 2022-09-16 317.04 327.0 $653 -3133298610466692685\n", - "2022-08-10 $384428 107 buy call 2022-09-16 317.04 328.0 $613 -2890640197775334432\n", - "2022-08-10 $383890 108 buy call 2022-09-16 317.04 330.0 $538 3547772962207764488\n", - "2022-08-10 $383511 109 buy call 2022-09-16 317.04 335.0 $379 -8685900411201929254\n", - "2022-08-10 $383159 110 buy call 2022-09-16 317.04 336.0 $352 -661755502487158090\n", - "2022-08-10 $382899 111 buy call 2022-09-16 317.04 340.0 $260 -238870415313238134\n", - "2022-08-10 $382710 112 buy call 2022-09-16 317.04 344.0 $189 3969333142551710575\n", - "2022-08-10 $382536 113 buy call 2022-09-16 317.04 345.0 $174 8140067255269711270\n", - "2022-08-10 $381314 114 buy call 2022-09-23 317.04 317.5 $1222 -3730497733105278807\n", - "2022-08-10 $381084 115 buy call 2022-09-30 317.04 348.0 $230 3346171083380066613\n", - "2022-08-10 $380854 116 buy call 2022-09-23 317.04 345.0 $230 8556790878196208760\n", - "2022-08-10 $379715 117 buy call 2022-09-23 317.04 319.0 $1139 -6333973785367472778\n", - "2022-08-10 $376234 118 buy call 2023-06-16 317.04 320.0 $3481 5165828923981137832\n", - "2022-08-10 $373765 119 buy call 2023-06-16 317.04 340.0 $2469 -3367842696808052796\n", - "2022-08-10 $371356 120 buy call 2023-03-31 317.04 330.0 $2409 -4433473973068606718\n", - "2022-08-10 $370780 121 buy call 2022-09-07 317.04 325.0 $576 5371345978979249056\n", - "2022-08-10 $370245 122 buy call 2022-09-07 317.04 326.0 $535 -6266524651361071654\n", - "2022-08-10 $369799 123 buy call 2022-09-02 317.04 327.0 $446 6632449290047457020\n", - "2022-08-10 $369422 124 buy call 2022-09-02 317.04 329.0 $377 -2932327945320831730\n", - "2022-08-10 $369334 125 buy call 2022-09-02 317.04 344.0 $88 -831376993058480440\n", - "2022-08-10 $368169 126 buy call 2022-09-14 317.04 316.0 $1165 2802627517598036670\n", - "2022-08-10 $367635 127 buy call 2022-09-09 317.04 327.0 $534 -608169043128782250\n", - "2022-08-10 $367175 128 buy call 2022-09-09 317.04 329.0 $460 -1957413840627268378\n", - "2022-08-10 $366602 129 buy call 2022-09-09 317.04 326.0 $573 8986874018505015153\n", - "2022-08-10 $365851 130 buy call 2022-09-09 317.04 322.0 $751 -3328621171519542617\n", - "2022-08-10 $365073 131 buy call 2022-08-26 317.04 317.0 $778 7325520048240823748\n", - "2022-08-10 $364453 132 buy call 2022-08-26 317.04 320.0 $620 1071409327612396498\n", - "2022-08-10 $364011 133 buy call 2022-08-26 317.04 324.0 $442 -4677297046632882766\n", - "2022-08-10 $363606 134 buy call 2022-08-26 317.04 325.0 $405 5624896891733996805\n", - "2022-08-10 $363237 135 buy call 2022-08-26 317.04 326.0 $369 8928605021523532378\n", - "2022-08-10 $362902 136 buy call 2022-08-26 317.04 327.0 $335 -2555135951119032091\n", - "2022-08-10 $362599 137 buy call 2022-08-26 317.04 328.0 $303 340814085594973183\n", - "2022-08-10 $362352 138 buy call 2022-08-26 317.04 330.0 $247 -2774392951903542656\n", - "2022-08-10 $362264 139 buy call 2022-08-26 317.04 339.0 $88 5360324938514283466\n", - "2022-08-10 $362186 140 buy call 2022-08-26 317.04 340.0 $78 -4611070265486404214\n", - "2022-08-10 $362131 141 buy call 2022-08-24 317.04 340.0 $55 9131807181817432120\n", - "2022-08-10 $361825 142 buy call 2022-08-24 317.04 326.0 $306 4477636484480780817\n", - "2022-08-10 $361069 143 buy call 2022-08-24 317.04 316.0 $756 1860598807667671522\n", - "2022-08-10 $360423 144 buy call 2022-08-24 317.04 318.0 $646 -5767449488243957248\n", - "2022-08-10 $359877 145 buy call 2022-08-24 317.04 320.0 $546 -1934702321297209133\n", - "2022-08-10 $359735 146 buy call 2022-08-26 317.04 335.0 $142 -4899201805920753778\n", - "2022-08-10 $359429 147 buy call 2022-08-31 317.04 330.0 $306 -1316208553192715290\n", - "2022-08-10 $359222 148 buy call 2022-08-31 317.04 334.0 $207 -5728457574464218473\n", - "2022-08-10 $358854 149 buy call 2022-08-31 317.04 328.0 $368 2750310889970433224\n", - "2022-08-10 $358416 150 buy call 2022-08-31 317.04 326.0 $438 -4879852734307635232\n", - "2022-08-10 $357940 151 buy call 2022-08-31 317.04 325.0 $476 1804988009671754102\n", - "2022-08-10 $357424 152 buy call 2022-08-31 317.04 324.0 $516 4753843065576700486\n", - "2022-08-10 $356500 153 buy call 2022-08-29 317.04 315.0 $924 -7295545356037249650\n", - "2022-08-10 $356174 154 buy call 2022-08-29 317.04 328.0 $326 -7312106506748962724\n", - "2022-08-11 $354220 155 buy call 2022-11-18 325.93 325.0 $1954 7704168288297934455\n", - "2022-08-11 $352803 156 buy call 2022-11-18 325.93 335.0 $1417 -2793402343802706734\n", - "2022-08-11 $351487 157 buy call 2022-10-21 325.93 330.0 $1316 -4112681533479744582\n", - "2022-08-11 $350635 158 buy call 2022-10-21 325.93 340.0 $852 -2216236732996786230\n", - "2022-08-11 $349822 159 buy call 2022-10-21 325.93 341.0 $813 -3374806824490744053\n", - "2022-08-11 $349048 160 buy call 2022-10-21 325.93 342.0 $774 -241475210134441104\n", - "2022-08-11 $348381 161 buy call 2022-10-21 325.93 345.0 $667 7775209304609540208\n", - "2022-08-11 $347868 162 buy call 2022-10-21 325.93 350.0 $513 1733365548022402101\n", - "2022-08-11 $347457 163 buy call 2022-10-21 325.93 354.0 $411 1933057902801217197\n", - "2022-08-11 $345921 164 buy call 2022-10-21 325.93 326.0 $1536 7772949052514110355\n", - "2022-08-11 $344327 165 buy call 2022-10-21 325.93 325.0 $1594 -1449105196770565483\n", - "2022-08-11 $340593 166 buy call 2022-10-21 325.93 295.0 $3734 3005413701492132831\n", - "2022-08-11 $338565 167 buy call 2022-10-21 325.93 318.0 $2028 7366573672684865271\n", - "2022-08-11 $336666 168 buy call 2022-10-21 325.93 320.0 $1899 -106829410932452269\n", - "2022-08-11 $334462 169 buy call 2022-12-16 325.93 326.0 $2204 2462113212688262397\n", - "2022-08-11 $333407 170 buy call 2022-12-16 325.93 350.0 $1055 2873887201270405668\n", - "2022-08-11 $330453 171 buy call 2022-09-16 325.93 300.0 $2954 -2768573897644964834\n", - "2022-08-11 $327923 172 buy call 2022-09-16 325.93 305.0 $2530 -8530903124039986822\n", - "2022-08-11 $326172 173 buy call 2022-09-16 325.93 315.0 $1751 -2676454167414264149\n", - "2022-08-11 $326049 174 buy call 2022-09-16 325.93 355.0 $123 -2776601907760951519\n", - "2022-08-11 $325860 175 buy call 2022-09-16 325.93 350.0 $189 -7468278439133132312\n", - "2022-08-11 $325637 176 buy call 2022-09-16 325.93 348.0 $223 4353560188103454306\n", - "2022-08-11 $325374 177 buy call 2022-09-16 325.93 346.0 $263 5394374693118586995\n", - "2022-08-11 $325089 178 buy call 2022-09-16 325.93 345.0 $285 8140067255269711270\n", - "2022-08-11 $323684 179 buy call 2022-09-16 325.93 320.0 $1405 -443037133738604341\n", - "2022-08-11 $322344 180 buy call 2022-09-16 325.93 321.0 $1340 -3125291201847040882\n", - "2022-08-11 $321067 181 buy call 2022-09-16 325.93 322.0 $1277 6795749119144996574\n", - "2022-08-11 $319910 182 buy call 2022-09-16 325.93 324.0 $1157 -4972147839656966202\n", - "2022-08-11 $318816 183 buy call 2022-09-16 325.93 325.0 $1094 -5199785284186402897\n", - "2022-08-11 $317779 184 buy call 2022-09-16 325.93 326.0 $1037 -787187442798030060\n", - "2022-08-11 $316798 185 buy call 2022-09-16 325.93 327.0 $981 -3133298610466692685\n", - "2022-08-11 $315871 186 buy call 2022-09-16 325.93 328.0 $927 -2890640197775334432\n", - "2022-08-11 $315047 187 buy call 2022-09-16 325.93 330.0 $824 3547772962207764488\n", - "2022-08-11 $314407 188 buy call 2022-09-16 325.93 334.0 $640 -1389665259167535964\n", - "2022-08-11 $313807 189 buy call 2022-09-16 325.93 335.0 $600 -8685900411201929254\n", - "2022-08-11 $313248 190 buy call 2022-09-16 325.93 336.0 $559 -661755502487158090\n", - "2022-08-11 $312762 191 buy call 2022-09-16 325.93 338.0 $486 -6148311096663198183\n", - "2022-08-11 $312343 192 buy call 2022-09-16 325.93 340.0 $419 -238870415313238134\n", - "2022-08-11 $311982 193 buy call 2022-09-16 325.93 342.0 $361 -8722109107206928383\n", - "2022-08-11 $311673 194 buy call 2022-09-16 325.93 344.0 $309 3969333142551710575\n", - "2022-08-11 $311260 195 buy call 2022-09-30 325.93 346.0 $413 -7989403962221445392\n", - "2022-08-11 $308807 196 buy call 2022-09-30 325.93 308.0 $2453 6334295618355350479\n", - "2022-08-11 $307503 197 buy call 2022-09-30 325.93 325.0 $1304 1103808820971115959\n", - "2022-08-11 $306256 198 buy call 2022-09-30 325.93 326.0 $1247 -5721380544604660944\n", - "2022-08-11 $305221 199 buy call 2022-09-30 325.93 330.0 $1035 -3637258349707960863\n", - "2022-08-11 $304335 200 buy call 2022-09-30 325.93 333.0 $886 -740212352710772340\n", - "2022-08-11 $304161 201 buy call 2022-09-23 325.93 355.0 $174 -680136480719414640\n", - "2022-08-11 $302648 202 buy call 2022-09-23 325.93 320.0 $1513 -1666274661693735098\n", - "2022-08-11 $297801 203 buy call 2023-09-15 325.93 315.0 $4847 906823149500358669\n", - "2022-08-11 $293574 204 buy call 2023-12-15 325.93 335.0 $4227 4226047123951014431\n", - "2022-08-11 $291566 205 buy call 2023-03-17 325.93 345.0 $2008 -1455224581452045449\n", - "2022-08-11 $288797 206 buy call 2023-03-17 325.93 330.0 $2769 -849167407110566334\n", - "2022-08-11 $287049 207 buy call 2023-01-20 325.93 340.0 $1748 1553398298085387019\n", - "2022-08-11 $285529 208 buy call 2023-01-20 325.93 345.0 $1520 8148288894318068705\n", - "2022-08-11 $284217 209 buy call 2023-01-20 325.93 350.0 $1312 4686621420585726701\n", - "2022-08-11 $281375 210 buy call 2023-01-20 325.93 320.0 $2842 3131625019101059721\n", - "2022-08-11 $278476 211 buy call 2023-06-16 325.93 340.0 $2899 -3367842696808052796\n", - "2022-08-11 $278063 212 buy call 2022-09-06 325.93 335.0 $413 1511551747629029109\n", - "2022-08-11 $276892 213 buy call 2022-09-02 325.93 320.0 $1171 -8756679955161960026\n", - "2022-08-11 $276038 214 buy call 2022-09-02 325.93 325.0 $854 -5465086983083105757\n", - "2022-08-11 $275237 215 buy call 2022-09-02 325.93 326.0 $801 -1972384212927528763\n", - "2022-08-11 $274851 216 buy call 2022-09-02 325.93 335.0 $386 4395391184338458942\n", - "2022-08-11 $274785 217 buy call 2022-09-02 325.93 352.0 $66 1998075535371361604\n", - "2022-08-11 $274733 218 buy call 2022-09-02 325.93 354.0 $52 4356460309255807199\n", - "2022-08-11 $274651 219 buy call 2022-09-02 325.93 350.0 $82 4102898315882032059\n", - "2022-08-11 $273780 220 buy call 2022-09-12 325.93 327.0 $871 -286184343792813709\n", - "2022-08-11 $272796 221 buy call 2022-09-12 325.93 325.0 $984 -7723319711736675679\n", - "2022-08-11 $271364 222 buy call 2022-09-12 325.93 318.0 $1432 -7847540860360474662\n", - "2022-08-11 $269725 223 buy call 2022-09-14 325.93 316.0 $1639 2802627517598036670\n", - "2022-08-11 $269658 224 buy call 2022-09-09 325.93 356.0 $67 -6592594838385390839\n", - "2022-08-11 $269219 225 buy call 2022-09-09 325.93 336.0 $439 4968794942186434666\n", - "2022-08-11 $268743 226 buy call 2022-09-09 325.93 335.0 $476 -3267611583748597184\n", - "2022-08-11 $267406 227 buy call 2022-09-09 325.93 319.0 $1337 3862281689845482415\n", - "2022-08-11 $266715 228 buy call 2022-09-09 325.93 330.0 $691 -7340307777409914260\n", - "2022-08-11 $265678 229 buy call 2022-08-26 325.93 320.0 $1037 1071409327612396498\n", - "2022-08-11 $264901 230 buy call 2022-08-26 325.93 324.0 $777 -4677297046632882766\n", - "2022-08-11 $264183 231 buy call 2022-08-26 325.93 325.0 $718 5624896891733996805\n", - "2022-08-11 $263521 232 buy call 2022-08-26 325.93 326.0 $662 8928605021523532378\n", - "2022-08-11 $263014 233 buy call 2022-08-26 325.93 329.0 $507 8340004479178448917\n", - "2022-08-11 $262553 234 buy call 2022-08-26 325.93 330.0 $461 -2774392951903542656\n", - "2022-08-11 $262279 235 buy call 2022-08-26 325.93 335.0 $274 -4899201805920753778\n", - "2022-08-11 $262238 236 buy call 2022-08-26 325.93 350.0 $41 1235652838450929689\n", - "2022-08-11 $262219 237 buy call 2022-08-26 325.93 356.0 $19 1873440975641987620\n", - "2022-08-11 $262015 238 buy call 2022-08-31 325.93 340.0 $204 2000095298335774111\n", - "2022-08-11 $261153 239 buy call 2022-08-31 325.93 324.0 $862 4753843065576700486\n", - "2022-08-11 $260513 240 buy call 2022-08-31 325.93 328.0 $640 2750310889970433224\n", - "2022-08-11 $259971 241 buy call 2022-08-31 325.93 330.0 $542 -1316208553192715290\n", - "2022-08-11 $259594 242 buy call 2022-08-31 325.93 334.0 $377 -5728457574464218473\n", - "2022-08-11 $259252 243 buy call 2022-08-31 325.93 335.0 $342 2144102446772724826\n", - "2022-08-11 $258760 244 buy call 2022-08-29 325.93 330.0 $492 3518390111780789255\n", - "2022-08-12 $258180 245 buy call 2022-11-18 324.11 355.0 $580 -4436379931277788375\n", - "2022-08-12 $256614 246 buy call 2022-11-18 324.11 330.0 $1566 1607546372837691382\n", - "2022-08-12 $255296 247 buy call 2022-11-18 324.11 335.0 $1318 -2793402343802706734\n", - "2022-08-12 $254398 248 buy call 2022-11-18 324.11 345.0 $898 -8269141110498538482\n", - "2022-08-12 $251329 249 buy call 2022-12-16 324.11 310.0 $3069 -483869500383078878\n", - "2022-08-12 $249853 250 buy call 2022-10-21 324.11 325.0 $1476 -1449105196770565483\n", - "2022-08-12 $248432 251 buy call 2022-10-21 324.11 326.0 $1421 7772949052514110355\n", - "2022-08-12 $247120 252 buy call 2022-10-21 324.11 328.0 $1312 4854835517233412793\n", - "2022-08-12 $245910 253 buy call 2022-10-21 324.11 330.0 $1210 -4112681533479744582\n", - "2022-08-12 $244936 254 buy call 2022-10-21 324.11 335.0 $974 -5042521798706606758\n", - "2022-08-12 $243166 255 buy call 2022-10-21 324.11 320.0 $1770 -106829410932452269\n", - "2022-08-12 $242397 256 buy call 2022-10-21 324.11 340.0 $769 -2216236732996786230\n", - "2022-08-12 $241943 257 buy call 2022-10-21 324.11 350.0 $454 1733365548022402101\n", - "2022-08-12 $241581 258 buy call 2022-10-21 324.11 354.0 $362 1933057902801217197\n", - "2022-08-12 $241240 259 buy call 2022-10-21 324.11 355.0 $341 8447647748560941088\n", - "2022-08-12 $239376 260 buy call 2022-12-16 324.11 330.0 $1864 7804381466315673259\n", - "2022-08-12 $238087 261 buy call 2022-12-16 324.11 342.0 $1289 -8126190734749467130\n", - "2022-08-12 $237041 262 buy call 2022-12-16 324.11 348.0 $1046 -1049088571858817298\n", - "2022-08-12 $236737 263 buy call 2022-09-16 324.11 342.0 $304 -8722109107206928383\n", - "2022-08-12 $236478 264 buy call 2022-09-16 324.11 344.0 $259 3969333142551710575\n", - "2022-08-12 $236240 265 buy call 2022-09-16 324.11 345.0 $238 8140067255269711270\n", - "2022-08-12 $236021 266 buy call 2022-09-16 324.11 346.0 $219 5394374693118586995\n", - "2022-08-12 $235836 267 buy call 2022-09-16 324.11 348.0 $185 4353560188103454306\n", - "2022-08-12 $235681 268 buy call 2022-09-16 324.11 350.0 $155 -7468278439133132312\n", - "2022-08-12 $235325 269 buy call 2022-09-16 324.11 340.0 $356 -238870415313238134\n", - "2022-08-12 $234910 270 buy call 2022-09-16 324.11 338.0 $415 -6148311096663198183\n", - "2022-08-12 $234429 271 buy call 2022-09-16 324.11 336.0 $481 -661755502487158090\n", - "2022-08-12 $233913 272 buy call 2022-09-16 324.11 335.0 $516 -8685900411201929254\n", - "2022-08-12 $231942 273 buy call 2022-09-16 324.11 310.0 $1971 3444567108436624824\n", - "2022-08-12 $230667 274 buy call 2022-09-16 324.11 320.0 $1275 -443037133738604341\n", - "2022-08-12 $229516 275 buy call 2022-09-16 324.11 322.0 $1151 6795749119144996574\n", - "2022-08-12 $228481 276 buy call 2022-09-16 324.11 324.0 $1035 -4972147839656966202\n", - "2022-08-12 $227503 277 buy call 2022-09-16 324.11 325.0 $978 -5199785284186402897\n", - "2022-08-12 $226580 278 buy call 2022-09-16 324.11 326.0 $923 -787187442798030060\n", - "2022-08-12 $225709 279 buy call 2022-09-16 324.11 327.0 $871 -3133298610466692685\n", - "2022-08-12 $224985 280 buy call 2022-09-16 324.11 330.0 $724 3547772962207764488\n", - "2022-08-12 $224350 281 buy call 2022-09-16 324.11 332.0 $635 -8375780920529622609\n", - "2022-08-12 $224099 282 buy call 2022-09-23 324.11 348.0 $251 3964650418786696405\n", - "2022-08-12 $223018 283 buy call 2022-09-30 324.11 327.0 $1081 8825999724300831152\n", - "2022-08-12 $222088 284 buy call 2022-09-30 324.11 330.0 $930 -3637258349707960863\n", - "2022-08-12 $221379 285 buy call 2022-09-30 324.11 335.0 $709 4684368321445406535\n", - "2022-08-12 $220819 286 buy call 2022-09-30 324.11 339.0 $560 9170206793753713344\n", - "2022-08-12 $220547 287 buy call 2022-09-30 324.11 350.0 $272 5133141894146533014\n", - "2022-08-12 $217623 288 buy call 2022-09-30 324.11 300.0 $2924 2336162305859692666\n", - "2022-08-12 $215167 289 buy call 2022-09-30 324.11 306.0 $2456 1185227401623758696\n", - "2022-08-12 $212863 290 buy call 2022-09-30 324.11 308.0 $2304 6334295618355350479\n", - "2022-08-12 $208732 291 buy call 2023-09-15 324.11 325.0 $4131 -3176122953798735722\n", - "2022-08-12 $204629 292 buy call 2023-12-15 324.11 335.0 $4103 4226047123951014431\n", - "2022-08-12 $201701 293 buy call 2023-03-17 324.11 325.0 $2928 603547212961825932\n", - "2022-08-12 $199050 294 buy call 2023-03-17 324.11 330.0 $2651 -849167407110566334\n", - "2022-08-12 $196660 295 buy call 2023-03-17 324.11 335.0 $2390 6443213239317128548\n", - "2022-08-12 $194515 296 buy call 2023-03-17 324.11 340.0 $2145 -6982364697804589503\n", - "2022-08-12 $192601 297 buy call 2023-03-17 324.11 345.0 $1914 -1455224581452045449\n", - "2022-08-12 $188569 298 buy call 2023-01-20 324.11 300.0 $4032 -1693630369612211045\n", - "2022-08-12 $185852 299 buy call 2023-01-20 324.11 320.0 $2717 3131625019101059721\n", - "2022-08-12 $183704 300 buy call 2023-01-20 324.11 330.0 $2148 3246475647171263628\n", - "2022-08-12 $181813 301 buy call 2023-01-20 324.11 335.0 $1891 -2677110735607320770\n", - "2022-08-12 $180162 302 buy call 2023-01-20 324.11 340.0 $1651 1553398298085387019\n", - "2022-08-12 $178931 303 buy call 2023-01-20 324.11 350.0 $1231 4686621420585726701\n", - "2022-08-12 $175625 304 buy call 2023-06-16 324.11 330.0 $3306 7317063340404384090\n", - "2022-08-12 $173264 305 buy call 2022-09-16 324.11 305.0 $2361 -8530903124039986822\n", - "2022-08-12 $172551 306 buy call 2022-09-06 324.11 326.0 $713 -8425634780359901751\n", - "2022-08-12 $171888 307 buy call 2022-09-06 324.11 327.0 $663 1221493067648495164\n", - "2022-08-12 $171522 308 buy call 2022-09-09 324.11 336.0 $366 4968794942186434666\n", - "2022-08-12 $171424 309 buy call 2022-09-09 324.11 350.0 $98 8622472914916376855\n", - "2022-08-12 $171265 310 buy call 2022-09-12 324.11 346.0 $159 91355397150037028\n", - "2022-08-12 $171034 311 buy call 2022-08-29 324.11 335.0 $231 -8039252959773968131\n", - "2022-08-12 $170015 312 buy call 2022-08-26 324.11 318.0 $1019 3124391415083529621\n", - "2022-08-12 $169966 313 buy call 2022-08-26 324.11 346.0 $49 2435545575908698097\n", - "2022-08-12 $169937 314 buy call 2022-08-26 324.11 350.0 $29 1235652838450929689\n", - "2022-08-12 $169049 315 buy call 2022-08-26 324.11 320.0 $888 1071409327612396498\n", - "2022-08-12 $168225 316 buy call 2022-08-26 324.11 321.0 $824 -6626153630399101339\n", - "2022-08-12 $167579 317 buy call 2022-08-26 324.11 324.0 $646 -4677297046632882766\n", - "2022-08-12 $166987 318 buy call 2022-08-26 324.11 325.0 $592 5624896891733996805\n", - "2022-08-12 $166449 319 buy call 2022-08-26 324.11 326.0 $538 8928605021523532378\n", - "2022-08-12 $165958 320 buy call 2022-08-26 324.11 327.0 $491 -2555135951119032091\n", - "2022-08-12 $165511 321 buy call 2022-08-26 324.11 328.0 $447 340814085594973183\n", - "2022-08-12 $165109 322 buy call 2022-08-26 324.11 329.0 $402 8340004479178448917\n", - "2022-08-12 $164745 323 buy call 2022-08-26 324.11 330.0 $364 -2774392951903542656\n", - "2022-08-12 $164484 324 buy call 2022-08-26 324.11 333.0 $261 2128122505930896301\n", - "2022-08-12 $164278 325 buy call 2022-08-26 324.11 335.0 $206 -4899201805920753778\n", - "2022-08-12 $164117 326 buy call 2022-08-26 324.11 337.0 $161 2059384650839451725\n", - "2022-08-12 $163975 327 buy call 2022-08-26 324.11 338.0 $142 7725789621796966983\n", - "2022-08-12 $163865 328 buy call 2022-08-26 324.11 340.0 $110 -4611070265486404214\n", - "2022-08-12 $163769 329 buy call 2022-08-26 324.11 341.0 $96 3191632831614824020\n", - "2022-08-12 $163696 330 buy call 2022-08-26 324.11 343.0 $73 3737105857444132478\n", - "2022-08-12 $163633 331 buy call 2022-09-02 324.11 350.0 $63 4102898315882032059\n", - "2022-08-12 $163601 332 buy call 2022-09-02 324.11 356.0 $32 8268890752242063067\n", - "2022-08-12 $163522 333 buy call 2022-09-02 324.11 348.0 $79 -6106882829951294782\n", - "2022-08-12 $162786 334 buy call 2022-09-02 324.11 325.0 $736 -5465086983083105757\n", - "2022-08-12 $162290 335 buy call 2022-09-02 324.11 330.0 $496 -7467682546047633428\n", - "2022-08-12 $161875 336 buy call 2022-09-02 324.11 332.0 $415 -3600691940942988831\n", - "2022-08-12 $161529 337 buy call 2022-09-02 324.11 334.0 $346 -7585806002756211044\n", - "2022-08-12 $161215 338 buy call 2022-09-02 324.11 335.0 $314 4395391184338458942\n", - "2022-08-12 $160982 339 buy call 2022-09-02 324.11 338.0 $233 -8359653380416925358\n", - "2022-08-12 $160793 340 buy call 2022-09-02 324.11 340.0 $189 5192090689524993912\n", - "2022-08-12 $160111 341 buy call 2022-08-31 324.11 325.0 $682 1804988009671754102\n", - "2022-08-12 $159480 342 buy call 2022-08-31 324.11 326.0 $631 -4879852734307635232\n", - "2022-08-12 $158946 343 buy call 2022-08-31 324.11 328.0 $534 2750310889970433224\n", - "2022-08-12 $158500 344 buy call 2022-08-31 324.11 330.0 $446 -1316208553192715290\n", - "2022-08-12 $158133 345 buy call 2022-08-31 324.11 332.0 $367 -4372471902895779887\n", - "2022-08-12 $157831 346 buy call 2022-08-31 324.11 334.0 $302 -5728457574464218473\n", - "2022-08-12 $157559 347 buy call 2022-08-31 324.11 335.0 $272 2144102446772724826\n", - "2022-08-12 $157435 348 buy call 2022-08-31 324.11 342.0 $124 1385854802927611701\n", - "2022-08-12 $157348 349 buy call 2022-08-31 324.11 345.0 $87 8995747170512939658\n", - "2022-08-12 $157300 350 buy call 2022-08-31 324.11 350.0 $48 1440323788566364202\n", - "2022-08-13 $157920 349 sell call 2022-10-21 330.5 350.0 $620 1733365548022402101\n", - "2022-08-13 $158540 349 sell call 2022-10-21 330.5 350.0 $620 1733365548022402101\n", - "2022-08-13 $159160 349 sell call 2022-10-21 330.5 350.0 $620 1733365548022402101\n", - "2022-08-13 $159659 346 sell call 2022-10-21 330.5 354.0 $499 1933057902801217197\n", - "2022-08-13 $160158 346 sell call 2022-10-21 330.5 354.0 $499 1933057902801217197\n", - "2022-08-13 $160630 344 sell call 2022-10-21 330.5 355.0 $472 8447647748560941088\n", - "2022-08-13 $162824 343 sell call 2022-11-18 330.5 325.0 $2194 7704168288297934455\n", - "2022-08-13 $164726 342 sell call 2022-11-18 330.5 330.0 $1902 1607546372837691382\n", - "2022-08-13 $166347 341 sell call 2022-11-18 330.5 335.0 $1621 -2793402343802706734\n", - "2022-08-13 $167968 341 sell call 2022-11-18 330.5 335.0 $1621 -2793402343802706734\n", - "2022-08-13 $169104 339 sell call 2022-11-18 330.5 345.0 $1136 -8269141110498538482\n", - "2022-08-13 $169857 338 sell call 2022-11-18 330.5 355.0 $753 -4436379931277788375\n", - "2022-08-13 $172290 337 sell call 2022-10-21 330.5 316.0 $2433 -719211231753478110\n", - "2022-08-13 $174589 336 sell call 2022-10-21 330.5 318.0 $2299 7366573672684865271\n", - "2022-08-13 $176888 336 sell call 2022-10-21 330.5 318.0 $2299 7366573672684865271\n", - "2022-08-13 $179045 334 sell call 2022-10-21 330.5 320.0 $2157 -106829410932452269\n", - "2022-08-13 $181202 334 sell call 2022-10-21 330.5 320.0 $2157 -106829410932452269\n", - "2022-08-13 $183359 334 sell call 2022-10-21 330.5 320.0 $2157 -106829410932452269\n", - "2022-08-13 $185516 334 sell call 2022-10-21 330.5 320.0 $2157 -106829410932452269\n", - "2022-08-13 $187536 330 sell call 2022-10-21 330.5 322.0 $2020 5901753704286296904\n", - "2022-08-13 $189372 329 sell call 2022-10-21 330.5 325.0 $1836 -1449105196770565483\n", - "2022-08-13 $191208 329 sell call 2022-10-21 330.5 325.0 $1836 -1449105196770565483\n", - "2022-08-13 $193044 329 sell call 2022-10-21 330.5 325.0 $1836 -1449105196770565483\n", - "2022-08-13 $194880 329 sell call 2022-10-21 330.5 325.0 $1836 -1449105196770565483\n", - "2022-08-13 $196648 325 sell call 2022-10-21 330.5 326.0 $1768 7772949052514110355\n", - "2022-08-13 $198416 325 sell call 2022-10-21 330.5 326.0 $1768 7772949052514110355\n", - "2022-08-13 $200068 323 sell call 2022-10-21 330.5 328.0 $1652 4854835517233412793\n", - "2022-08-13 $201720 323 sell call 2022-10-21 330.5 328.0 $1652 4854835517233412793\n", - "2022-08-13 $203372 323 sell call 2022-10-21 330.5 328.0 $1652 4854835517233412793\n", - "2022-08-13 $204907 320 sell call 2022-10-21 330.5 330.0 $1535 -4112681533479744582\n", - "2022-08-13 $206442 320 sell call 2022-10-21 330.5 330.0 $1535 -4112681533479744582\n", - "2022-08-13 $207977 320 sell call 2022-10-21 330.5 330.0 $1535 -4112681533479744582\n", - "2022-08-13 $209512 320 sell call 2022-10-21 330.5 330.0 $1535 -4112681533479744582\n", - "2022-08-13 $210771 316 sell call 2022-10-21 330.5 335.0 $1259 -5042521798706606758\n", - "2022-08-13 $212030 316 sell call 2022-10-21 330.5 335.0 $1259 -5042521798706606758\n", - "2022-08-13 $213045 314 sell call 2022-10-21 330.5 340.0 $1015 -2216236732996786230\n", - "2022-08-13 $214060 314 sell call 2022-10-21 330.5 340.0 $1015 -2216236732996786230\n", - "2022-08-13 $215075 314 sell call 2022-10-21 330.5 340.0 $1015 -2216236732996786230\n", - "2022-08-13 $216045 311 sell call 2022-10-21 330.5 341.0 $970 -3374806824490744053\n", - "2022-08-13 $216971 310 sell call 2022-10-21 330.5 342.0 $926 -241475210134441104\n", - "2022-08-13 $217773 309 sell call 2022-10-21 330.5 345.0 $802 7775209304609540208\n", - "2022-08-13 $218575 309 sell call 2022-10-21 330.5 345.0 $802 7775209304609540208\n", - "2022-08-13 $221832 307 sell call 2022-10-21 330.5 305.0 $3257 -2764926631654071566\n", - "2022-08-13 $225901 306 sell call 2022-10-21 330.5 295.0 $4069 3005413701492132831\n", - "2022-08-13 $229558 305 sell call 2022-10-21 330.5 300.0 $3657 -2352490067891096196\n", - "2022-08-13 $233049 304 sell call 2022-12-16 330.5 310.0 $3491 -483869500383078878\n", - "2022-08-13 $235857 303 sell call 2022-12-16 330.5 320.0 $2808 -1984660397566564988\n", - "2022-08-13 $238287 302 sell call 2022-12-16 330.5 326.0 $2430 2462113212688262397\n", - "2022-08-13 $240488 301 sell call 2022-12-16 330.5 330.0 $2201 7804381466315673259\n", - "2022-08-13 $242689 301 sell call 2022-12-16 330.5 330.0 $2201 7804381466315673259\n", - "2022-08-13 $244890 301 sell call 2022-12-16 330.5 330.0 $2201 7804381466315673259\n", - "2022-08-13 $246811 298 sell call 2022-12-16 330.5 335.0 $1921 -2634440046805515044\n", - "2022-08-13 $248472 297 sell call 2022-12-16 330.5 340.0 $1661 -586453743879338301\n", - "2022-08-13 $250034 296 sell call 2022-12-16 330.5 342.0 $1562 -8126190734749467130\n", - "2022-08-13 $251320 295 sell call 2022-12-16 330.5 348.0 $1286 -1049088571858817298\n", - "2022-08-13 $252525 294 sell call 2022-12-16 330.5 350.0 $1205 2873887201270405668\n", - "2022-08-13 $254282 293 sell call 2022-09-16 330.5 319.0 $1757 8449535177806141852\n", - "2022-08-13 $255966 292 sell call 2022-09-16 330.5 320.0 $1684 -443037133738604341\n", - "2022-08-13 $257650 292 sell call 2022-09-16 330.5 320.0 $1684 -443037133738604341\n", - "2022-08-13 $259334 292 sell call 2022-09-16 330.5 320.0 $1684 -443037133738604341\n", - "2022-08-13 $261018 292 sell call 2022-09-16 330.5 320.0 $1684 -443037133738604341\n", - "2022-08-13 $262630 288 sell call 2022-09-16 330.5 321.0 $1612 -3125291201847040882\n", - "2022-08-13 $264242 288 sell call 2022-09-16 330.5 321.0 $1612 -3125291201847040882\n", - "2022-08-13 $265854 288 sell call 2022-09-16 330.5 321.0 $1612 -3125291201847040882\n", - "2022-08-13 $267397 285 sell call 2022-09-16 330.5 322.0 $1543 6795749119144996574\n", - "2022-08-13 $268940 285 sell call 2022-09-16 330.5 322.0 $1543 6795749119144996574\n", - "2022-08-13 $270483 285 sell call 2022-09-16 330.5 322.0 $1543 6795749119144996574\n", - "2022-08-13 $271956 282 sell call 2022-09-16 330.5 323.0 $1473 8121410508447445933\n", - "2022-08-13 $273362 281 sell call 2022-09-16 330.5 324.0 $1406 -4972147839656966202\n", - "2022-08-13 $274768 281 sell call 2022-09-16 330.5 324.0 $1406 -4972147839656966202\n", - "2022-08-13 $276174 281 sell call 2022-09-16 330.5 324.0 $1406 -4972147839656966202\n", - "2022-08-13 $277580 281 sell call 2022-09-16 330.5 324.0 $1406 -4972147839656966202\n", - "2022-08-13 $278920 277 sell call 2022-09-16 330.5 325.0 $1340 -5199785284186402897\n", - "2022-08-13 $280260 277 sell call 2022-09-16 330.5 325.0 $1340 -5199785284186402897\n", - "2022-08-13 $281600 277 sell call 2022-09-16 330.5 325.0 $1340 -5199785284186402897\n", - "2022-08-13 $282940 277 sell call 2022-09-16 330.5 325.0 $1340 -5199785284186402897\n", - "2022-08-13 $284215 273 sell call 2022-09-16 330.5 326.0 $1275 -787187442798030060\n", - "2022-08-13 $285490 273 sell call 2022-09-16 330.5 326.0 $1275 -787187442798030060\n", - "2022-08-13 $286765 273 sell call 2022-09-16 330.5 326.0 $1275 -787187442798030060\n", - "2022-08-13 $287977 270 sell call 2022-09-16 330.5 327.0 $1212 -3133298610466692685\n", - "2022-08-13 $289189 270 sell call 2022-09-16 330.5 327.0 $1212 -3133298610466692685\n", - "2022-08-13 $290401 270 sell call 2022-09-16 330.5 327.0 $1212 -3133298610466692685\n", - "2022-08-13 $291613 270 sell call 2022-09-16 330.5 327.0 $1212 -3133298610466692685\n", - "2022-08-13 $292764 266 sell call 2022-09-16 330.5 328.0 $1151 -2890640197775334432\n", - "2022-08-13 $293915 266 sell call 2022-09-16 330.5 328.0 $1151 -2890640197775334432\n", - "2022-08-13 $295066 266 sell call 2022-09-16 330.5 328.0 $1151 -2890640197775334432\n", - "2022-08-13 $296896 263 sell call 2022-09-16 330.5 318.0 $1830 3102611555938266338\n", - "2022-08-13 $297987 262 sell call 2022-09-16 330.5 329.0 $1091 8039124438120227784\n", - "2022-08-13 $298963 261 sell call 2022-09-16 330.5 331.0 $976 -3495141762458275339\n", - "2022-08-13 $299884 260 sell call 2022-09-16 330.5 332.0 $921 -8375780920529622609\n", - "2022-08-13 $300752 259 sell call 2022-09-16 330.5 333.0 $868 4816025827100077048\n", - "2022-08-13 $301568 258 sell call 2022-09-16 330.5 334.0 $816 -1389665259167535964\n", - "2022-08-13 $302384 258 sell call 2022-09-16 330.5 334.0 $816 -1389665259167535964\n", - "2022-08-13 $303151 256 sell call 2022-09-16 330.5 335.0 $767 -8685900411201929254\n", - "2022-08-13 $303918 256 sell call 2022-09-16 330.5 335.0 $767 -8685900411201929254\n", - "2022-08-13 $304685 256 sell call 2022-09-16 330.5 335.0 $767 -8685900411201929254\n", - "2022-08-13 $305452 256 sell call 2022-09-16 330.5 335.0 $767 -8685900411201929254\n", - "2022-08-13 $306171 252 sell call 2022-09-16 330.5 336.0 $719 -661755502487158090\n", - "2022-08-13 $306890 252 sell call 2022-09-16 330.5 336.0 $719 -661755502487158090\n", - "2022-08-13 $307609 252 sell call 2022-09-16 330.5 336.0 $719 -661755502487158090\n", - "2022-08-13 $308237 249 sell call 2022-09-16 330.5 338.0 $628 -6148311096663198183\n", - "2022-08-13 $308865 249 sell call 2022-09-16 330.5 338.0 $628 -6148311096663198183\n", - "2022-08-13 $309493 249 sell call 2022-09-16 330.5 338.0 $628 -6148311096663198183\n", - "2022-08-13 $310039 246 sell call 2022-09-16 330.5 340.0 $546 -238870415313238134\n", - "2022-08-13 $310585 246 sell call 2022-09-16 330.5 340.0 $546 -238870415313238134\n", - "2022-08-13 $311131 246 sell call 2022-09-16 330.5 340.0 $546 -238870415313238134\n", - "2022-08-13 $311677 246 sell call 2022-09-16 330.5 340.0 $546 -238870415313238134\n", - "2022-08-13 $312148 242 sell call 2022-09-16 330.5 342.0 $471 -8722109107206928383\n", - "2022-08-13 $312619 242 sell call 2022-09-16 330.5 342.0 $471 -8722109107206928383\n", - "2022-08-13 $313090 242 sell call 2022-09-16 330.5 342.0 $471 -8722109107206928383\n", - "2022-08-13 $313495 239 sell call 2022-09-16 330.5 344.0 $405 3969333142551710575\n", - "2022-08-13 $313900 239 sell call 2022-09-16 330.5 344.0 $405 3969333142551710575\n", - "2022-08-13 $314305 239 sell call 2022-09-16 330.5 344.0 $405 3969333142551710575\n", - "2022-08-13 $314710 239 sell call 2022-09-16 330.5 344.0 $405 3969333142551710575\n", - "2022-08-13 $315743 235 sell call 2022-09-16 330.5 330.0 $1033 3547772962207764488\n", - "2022-08-13 $316776 235 sell call 2022-09-16 330.5 330.0 $1033 3547772962207764488\n", - "2022-08-13 $317809 235 sell call 2022-09-16 330.5 330.0 $1033 3547772962207764488\n", - "2022-08-13 $318842 235 sell call 2022-09-16 330.5 330.0 $1033 3547772962207764488\n", - "2022-08-13 $320822 231 sell call 2022-09-16 330.5 316.0 $1980 4570775140437411883\n", - "2022-08-13 $322879 230 sell call 2022-09-16 330.5 315.0 $2057 -2676454167414264149\n", - "2022-08-13 $324936 230 sell call 2022-09-16 330.5 315.0 $2057 -2676454167414264149\n", - "2022-08-13 $326993 230 sell call 2022-09-16 330.5 315.0 $2057 -2676454167414264149\n", - "2022-08-13 $331215 227 sell call 2022-09-16 330.5 290.0 $4222 9164741607051690108\n", - "2022-08-13 $334523 226 sell call 2022-09-16 330.5 300.0 $3308 -2768573897644964834\n", - "2022-08-13 $337395 225 sell call 2022-09-16 330.5 305.0 $2872 -8530903124039986822\n", - "2022-08-13 $340267 225 sell call 2022-09-16 330.5 305.0 $2872 -8530903124039986822\n", - "2022-08-13 $343139 225 sell call 2022-09-16 330.5 305.0 $2872 -8530903124039986822\n", - "2022-08-13 $345923 222 sell call 2022-09-16 330.5 306.0 $2784 -4369803317654207220\n", - "2022-08-13 $348379 221 sell call 2022-09-16 330.5 310.0 $2456 3444567108436624824\n", - "2022-08-13 $348753 220 sell call 2022-09-16 330.5 345.0 $374 8140067255269711270\n", - "2022-08-13 $349127 220 sell call 2022-09-16 330.5 345.0 $374 8140067255269711270\n", - "2022-08-13 $349501 220 sell call 2022-09-16 330.5 345.0 $374 8140067255269711270\n", - "2022-08-13 $349875 220 sell call 2022-09-16 330.5 345.0 $374 8140067255269711270\n", - "2022-08-13 $350219 216 sell call 2022-09-16 330.5 346.0 $344 5394374693118586995\n", - "2022-08-13 $350563 216 sell call 2022-09-16 330.5 346.0 $344 5394374693118586995\n", - "2022-08-13 $350855 214 sell call 2022-09-16 330.5 348.0 $292 4353560188103454306\n", - "2022-08-13 $351147 214 sell call 2022-09-16 330.5 348.0 $292 4353560188103454306\n", - "2022-08-13 $351392 212 sell call 2022-09-16 330.5 350.0 $245 -7468278439133132312\n", - "2022-08-13 $351637 212 sell call 2022-09-16 330.5 350.0 $245 -7468278439133132312\n", - "2022-08-13 $351882 212 sell call 2022-09-16 330.5 350.0 $245 -7468278439133132312\n", - "2022-08-13 $352087 209 sell call 2022-09-16 330.5 352.0 $205 6585278667863209483\n", - "2022-08-13 $352243 208 sell call 2022-09-16 330.5 355.0 $156 -2776601907760951519\n", - "2022-08-13 $353491 207 sell call 2022-09-30 330.5 330.0 $1248 -3637258349707960863\n", - "2022-08-13 $354739 207 sell call 2022-09-30 330.5 330.0 $1248 -3637258349707960863\n", - "2022-08-13 $355987 207 sell call 2022-09-30 330.5 330.0 $1248 -3637258349707960863\n", - "2022-08-13 $357069 204 sell call 2022-09-30 330.5 333.0 $1082 -740212352710772340\n", - "2022-08-13 $358047 203 sell call 2022-09-30 330.5 335.0 $978 4684368321445406535\n", - "2022-08-13 $358837 202 sell call 2022-09-30 330.5 339.0 $790 9170206793753713344\n", - "2022-08-13 $359356 201 sell call 2022-09-30 330.5 346.0 $519 -7989403962221445392\n", - "2022-08-13 $359875 201 sell call 2022-09-30 330.5 346.0 $519 -7989403962221445392\n", - "2022-08-13 $360331 199 sell call 2022-09-30 330.5 348.0 $456 3346171083380066613\n", - "2022-08-13 $360787 199 sell call 2022-09-30 330.5 348.0 $456 3346171083380066613\n", - "2022-08-13 $361185 197 sell call 2022-09-30 330.5 350.0 $398 5133141894146533014\n", - "2022-08-13 $361583 197 sell call 2022-09-30 330.5 350.0 $398 5133141894146533014\n", - "2022-08-13 $363009 195 sell call 2022-09-30 330.5 327.0 $1426 8825999724300831152\n", - "2022-08-13 $364496 194 sell call 2022-09-30 330.5 326.0 $1487 -5721380544604660944\n", - "2022-08-13 $367932 193 sell call 2022-09-30 330.5 300.0 $3436 2336162305859692666\n", - "2022-08-13 $371368 193 sell call 2022-09-30 330.5 300.0 $3436 2336162305859692666\n", - "2022-08-13 $374635 191 sell call 2022-09-30 330.5 302.0 $3267 7276008008891395060\n", - "2022-08-13 $377571 190 sell call 2022-09-30 330.5 306.0 $2936 1185227401623758696\n", - "2022-08-13 $380347 189 sell call 2022-09-30 330.5 308.0 $2776 6334295618355350479\n", - "2022-08-13 $383123 189 sell call 2022-09-30 330.5 308.0 $2776 6334295618355350479\n", - "2022-08-13 $385140 187 sell call 2022-09-30 330.5 318.0 $2017 -8239098158966565666\n", - "2022-08-13 $386691 186 sell call 2022-09-30 330.5 325.0 $1551 1103808820971115959\n", - "2022-08-13 $388242 186 sell call 2022-09-30 330.5 325.0 $1551 1103808820971115959\n", - "2022-08-13 $392555 184 sell call 2022-09-30 330.5 290.0 $4313 940814211358814899\n", - "2022-08-13 $393022 183 sell call 2022-09-23 330.5 345.0 $467 8556790878196208760\n", - "2022-08-13 $394734 182 sell call 2022-09-23 330.5 321.0 $1712 4368176352337590042\n", - "2022-08-13 $396694 181 sell call 2022-09-23 330.5 317.5 $1960 -3730497733105278807\n", - "2022-08-13 $398547 180 sell call 2022-09-23 330.5 319.0 $1853 -6333973785367472778\n", - "2022-08-13 $400400 180 sell call 2022-09-23 330.5 319.0 $1853 -6333973785367472778\n", - "2022-08-13 $402181 178 sell call 2022-09-23 330.5 320.0 $1781 -1666274661693735098\n", - "2022-08-13 $402557 177 sell call 2022-09-23 330.5 348.0 $376 3964650418786696405\n", - "2022-08-13 $402776 176 sell call 2022-09-23 330.5 355.0 $219 -680136480719414640\n", - "2022-08-13 $407251 175 sell call 2023-09-15 330.5 325.0 $4475 -3176122953798735722\n", - "2022-08-13 $412282 174 sell call 2023-09-15 330.5 315.0 $5031 906823149500358669\n", - "2022-08-13 $416703 173 sell call 2023-12-15 330.5 335.0 $4421 4226047123951014431\n", - "2022-08-13 $421124 173 sell call 2023-12-15 330.5 335.0 $4421 4226047123951014431\n", - "2022-08-13 $424215 171 sell call 2023-06-16 330.5 340.0 $3091 -3367842696808052796\n", - "2022-08-13 $427306 171 sell call 2023-06-16 330.5 340.0 $3091 -3367842696808052796\n", - "2022-08-13 $430946 169 sell call 2023-06-16 330.5 330.0 $3640 7317063340404384090\n", - "2022-08-13 $432637 168 sell call 2023-01-20 330.5 345.0 $1691 8148288894318068705\n", - "2022-08-13 $434328 168 sell call 2023-01-20 330.5 345.0 $1691 8148288894318068705\n", - "2022-08-13 $435798 166 sell call 2023-01-20 330.5 350.0 $1470 4686621420585726701\n", - "2022-08-13 $437268 166 sell call 2023-01-20 330.5 350.0 $1470 4686621420585726701\n", - "2022-08-13 $438738 166 sell call 2023-01-20 330.5 350.0 $1470 4686621420585726701\n", - "2022-08-13 $442023 163 sell call 2023-03-17 330.5 325.0 $3285 603547212961825932\n", - "2022-08-13 $445017 162 sell call 2023-03-17 330.5 330.0 $2994 -849167407110566334\n", - "2022-08-13 $448011 162 sell call 2023-03-17 330.5 330.0 $2994 -849167407110566334\n", - "2022-08-13 $449952 160 sell call 2023-01-20 330.5 340.0 $1941 1553398298085387019\n", - "2022-08-13 $451893 160 sell call 2023-01-20 330.5 340.0 $1941 1553398298085387019\n", - "2022-08-13 $454097 158 sell call 2023-01-20 330.5 335.0 $2204 -2677110735607320770\n", - "2022-08-13 $456575 157 sell call 2023-01-20 330.5 330.0 $2478 3246475647171263628\n", - "2022-08-13 $459288 156 sell call 2023-03-17 330.5 335.0 $2713 6443213239317128548\n", - "2022-08-13 $462001 156 sell call 2023-03-17 330.5 335.0 $2713 6443213239317128548\n", - "2022-08-13 $466478 154 sell call 2023-01-20 330.5 300.0 $4477 -1693630369612211045\n", - "2022-08-13 $469572 153 sell call 2023-01-20 330.5 320.0 $3094 3131625019101059721\n", - "2022-08-13 $472666 153 sell call 2023-01-20 330.5 320.0 $3094 3131625019101059721\n", - "2022-08-13 $475111 151 sell call 2023-03-17 330.5 340.0 $2445 -6982364697804589503\n", - "2022-08-13 $477556 151 sell call 2023-03-17 330.5 340.0 $2445 -6982364697804589503\n", - "2022-08-13 $479512 149 sell call 2023-03-17 330.5 350.0 $1956 -6247998814961401439\n", - "2022-08-13 $483735 148 sell call 2023-06-16 330.5 320.0 $4223 5165828923981137832\n", - "2022-08-13 $485930 147 sell call 2023-03-17 330.5 345.0 $2195 -1455224581452045449\n", - "2022-08-13 $488125 147 sell call 2023-03-17 330.5 345.0 $2195 -1455224581452045449\n", - "2022-08-13 $491203 145 sell call 2023-03-31 330.5 330.0 $3078 -4433473973068606718\n", - "2022-08-13 $492761 144 sell call 2022-08-24 330.5 316.0 $1558 1860598807667671522\n", - "2022-08-13 $494148 143 sell call 2022-08-24 330.5 318.0 $1387 -5767449488243957248\n", - "2022-08-13 $495375 142 sell call 2022-08-24 330.5 320.0 $1227 -1934702321297209133\n", - "2022-08-13 $496443 141 sell call 2022-08-24 330.5 322.0 $1068 -2986900160176414826\n", - "2022-08-13 $497092 140 sell call 2022-08-24 330.5 328.0 $649 -3509886864691591937\n", - "2022-08-13 $497519 139 sell call 2022-08-24 330.5 332.0 $427 -5001483841191153626\n", - "2022-08-13 $498296 138 sell call 2022-08-24 330.5 326.0 $777 4477636484480780817\n", - "2022-08-13 $498441 137 sell call 2022-08-24 330.5 340.0 $145 9131807181817432120\n", - "2022-08-13 $498586 137 sell call 2022-08-24 330.5 340.0 $145 9131807181817432120\n", - "2022-08-13 $498958 135 sell call 2022-09-07 330.5 340.0 $372 -2201492963665728880\n", - "2022-08-13 $500098 134 sell call 2022-09-07 330.5 325.0 $1140 5371345978979249056\n", - "2022-08-13 $501172 133 sell call 2022-09-07 330.5 326.0 $1074 -6266524651361071654\n", - "2022-08-13 $502288 132 sell call 2022-09-06 330.5 325.0 $1116 -6836560231839057206\n", - "2022-08-13 $503339 131 sell call 2022-09-06 330.5 326.0 $1051 -8425634780359901751\n", - "2022-08-13 $504325 130 sell call 2022-09-06 330.5 327.0 $986 1221493067648495164\n", - "2022-08-13 $504877 129 sell call 2022-09-06 330.5 335.0 $552 1511551747629029109\n", - "2022-08-13 $506804 128 sell call 2022-09-14 330.5 316.0 $1927 2802627517598036670\n", - "2022-08-13 $508731 128 sell call 2022-09-14 330.5 316.0 $1927 2802627517598036670\n", - "2022-08-13 $509148 126 sell call 2022-09-09 330.5 340.0 $417 5588913308409743058\n", - "2022-08-13 $509308 125 sell call 2022-09-09 330.5 350.0 $160 8622472914916376855\n", - "2022-08-13 $509392 124 sell call 2022-09-09 330.5 356.0 $84 -6592594838385390839\n", - "2022-08-13 $509971 123 sell call 2022-09-09 330.5 336.0 $579 4968794942186434666\n", - "2022-08-13 $510550 123 sell call 2022-09-09 330.5 336.0 $579 4968794942186434666\n", - "2022-08-13 $512167 121 sell call 2022-09-09 330.5 319.0 $1617 3862281689845482415\n", - "2022-08-13 $513565 120 sell call 2022-09-09 330.5 322.0 $1398 -3328621171519542617\n", - "2022-08-13 $514692 119 sell call 2022-09-09 330.5 326.0 $1127 8986874018505015153\n", - "2022-08-13 $515755 118 sell call 2022-09-09 330.5 327.0 $1063 -608169043128782250\n", - "2022-08-13 $516697 117 sell call 2022-09-09 330.5 329.0 $942 -1957413840627268378\n", - "2022-08-13 $517581 116 sell call 2022-09-09 330.5 330.0 $884 -7340307777409914260\n", - "2022-08-13 $518206 115 sell call 2022-09-09 330.5 335.0 $625 -3267611583748597184\n", - "2022-08-13 $519427 114 sell call 2022-09-12 330.5 325.0 $1221 -7723319711736675679\n", - "2022-08-13 $520519 113 sell call 2022-09-12 330.5 327.0 $1092 -286184343792813709\n", - "2022-08-13 $520960 112 sell call 2022-09-12 330.5 340.0 $441 1113484348767753186\n", - "2022-08-13 $521218 111 sell call 2022-09-12 330.5 346.0 $258 91355397150037028\n", - "2022-08-13 $522939 110 sell call 2022-09-12 330.5 318.0 $1721 -7847540860360474662\n", - "2022-08-13 $524510 109 sell call 2022-09-12 330.5 320.0 $1571 8677633322255939048\n", - "2022-08-13 $526247 108 sell call 2022-08-29 330.5 315.0 $1737 -7295545356037249650\n", - "2022-08-13 $527582 107 sell call 2022-08-29 330.5 320.0 $1335 -1127314521599720224\n", - "2022-08-13 $528620 106 sell call 2022-08-29 330.5 324.0 $1038 -1423447036973469045\n", - "2022-08-13 $529396 105 sell call 2022-08-29 330.5 328.0 $776 -7312106506748962724\n", - "2022-08-13 $530058 104 sell call 2022-08-29 330.5 330.0 $662 3518390111780789255\n", - "2022-08-13 $530720 104 sell call 2022-08-29 330.5 330.0 $662 3518390111780789255\n", - "2022-08-13 $531273 102 sell call 2022-08-29 330.5 332.0 $553 -7370313715353521102\n", - "2022-08-13 $531730 101 sell call 2022-08-29 330.5 334.0 $457 -6818080124358746577\n", - "2022-08-13 $532143 100 sell call 2022-08-29 330.5 335.0 $413 -8039252959773968131\n", - "2022-08-13 $532556 100 sell call 2022-08-29 330.5 335.0 $413 -8039252959773968131\n", - "2022-08-13 $536627 98 sell call 2022-08-26 330.5 290.0 $4071 -2094242643945608948\n", - "2022-08-13 $537249 97 sell call 2022-08-26 330.5 330.0 $622 -2774392951903542656\n", - "2022-08-13 $537871 97 sell call 2022-08-26 330.5 330.0 $622 -2774392951903542656\n", - "2022-08-13 $538493 97 sell call 2022-08-26 330.5 330.0 $622 -2774392951903542656\n", - "2022-08-13 $539115 97 sell call 2022-08-26 330.5 330.0 $622 -2774392951903542656\n", - "2022-08-13 $539582 93 sell call 2022-08-26 330.5 333.0 $467 2128122505930896301\n", - "2022-08-13 $540049 93 sell call 2022-08-26 330.5 333.0 $467 2128122505930896301\n", - "2022-08-13 $540426 91 sell call 2022-08-26 330.5 335.0 $377 -4899201805920753778\n", - "2022-08-13 $540803 91 sell call 2022-08-26 330.5 335.0 $377 -4899201805920753778\n", - "2022-08-13 $541180 91 sell call 2022-08-26 330.5 335.0 $377 -4899201805920753778\n", - "2022-08-13 $541557 91 sell call 2022-08-26 330.5 335.0 $377 -4899201805920753778\n", - "2022-08-13 $541857 87 sell call 2022-08-26 330.5 337.0 $300 2059384650839451725\n", - "2022-08-13 $542157 87 sell call 2022-08-26 330.5 337.0 $300 2059384650839451725\n", - "2022-08-13 $542424 85 sell call 2022-08-26 330.5 338.0 $267 7725789621796966983\n", - "2022-08-13 $542660 84 sell call 2022-08-26 330.5 339.0 $236 5360324938514283466\n", - "2022-08-13 $542867 83 sell call 2022-08-26 330.5 340.0 $207 -4611070265486404214\n", - "2022-08-13 $543074 83 sell call 2022-08-26 330.5 340.0 $207 -4611070265486404214\n", - "2022-08-13 $543256 81 sell call 2022-08-26 330.5 341.0 $182 3191632831614824020\n", - "2022-08-13 $543394 80 sell call 2022-08-26 330.5 343.0 $138 3737105857444132478\n", - "2022-08-13 $543483 79 sell call 2022-08-26 330.5 346.0 $89 2435545575908698097\n", - "2022-08-13 $543560 78 sell call 2022-08-26 330.5 347.0 $77 -6157665257344407103\n", - "2022-08-13 $543609 77 sell call 2022-08-26 330.5 350.0 $49 1235652838450929689\n", - "2022-08-13 $543658 77 sell call 2022-08-26 330.5 350.0 $49 1235652838450929689\n", - "2022-08-13 $544337 75 sell call 2022-08-26 330.5 329.0 $679 8340004479178448917\n", - "2022-08-13 $545016 75 sell call 2022-08-26 330.5 329.0 $679 8340004479178448917\n", - "2022-08-13 $545037 73 sell call 2022-08-26 330.5 356.0 $21 1873440975641987620\n", - "2022-08-13 $545776 72 sell call 2022-08-26 330.5 328.0 $739 340814085594973183\n", - "2022-08-13 $546515 72 sell call 2022-08-26 330.5 328.0 $739 340814085594973183\n", - "2022-08-13 $547254 72 sell call 2022-08-26 330.5 328.0 $739 340814085594973183\n", - "2022-08-13 $548121 69 sell call 2022-08-26 330.5 326.0 $867 8928605021523532378\n", - "2022-08-13 $548988 69 sell call 2022-08-26 330.5 326.0 $867 8928605021523532378\n", - "2022-08-13 $549855 69 sell call 2022-08-26 330.5 326.0 $867 8928605021523532378\n", - "2022-08-13 $551396 66 sell call 2022-08-26 330.5 317.0 $1541 7325520048240823748\n", - "2022-08-13 $552859 65 sell call 2022-08-26 330.5 318.0 $1463 3124391415083529621\n", - "2022-08-13 $554161 64 sell call 2022-08-26 330.5 320.0 $1302 1071409327612396498\n", - "2022-08-13 $555463 64 sell call 2022-08-26 330.5 320.0 $1302 1071409327612396498\n", - "2022-08-13 $556765 64 sell call 2022-08-26 330.5 320.0 $1302 1071409327612396498\n", - "2022-08-13 $558067 64 sell call 2022-08-26 330.5 320.0 $1302 1071409327612396498\n", - "2022-08-13 $559292 60 sell call 2022-08-26 330.5 321.0 $1225 -6626153630399101339\n", - "2022-08-13 $560441 59 sell call 2022-08-26 330.5 322.0 $1149 177178163653287896\n", - "2022-08-13 $561444 58 sell call 2022-08-26 330.5 324.0 $1003 -4677297046632882766\n", - "2022-08-13 $562447 58 sell call 2022-08-26 330.5 324.0 $1003 -4677297046632882766\n", - "2022-08-13 $563450 58 sell call 2022-08-26 330.5 324.0 $1003 -4677297046632882766\n", - "2022-08-13 $564453 58 sell call 2022-08-26 330.5 324.0 $1003 -4677297046632882766\n", - "2022-08-13 $565387 54 sell call 2022-08-26 330.5 325.0 $934 5624896891733996805\n", - "2022-08-13 $566321 54 sell call 2022-08-26 330.5 325.0 $934 5624896891733996805\n", - "2022-08-13 $567255 54 sell call 2022-08-26 330.5 325.0 $934 5624896891733996805\n", - "2022-08-13 $568189 54 sell call 2022-08-26 330.5 325.0 $934 5624896891733996805\n", - "2022-08-13 $568990 50 sell call 2022-08-26 330.5 327.0 $801 -2555135951119032091\n", - "2022-08-13 $569791 50 sell call 2022-08-26 330.5 327.0 $801 -2555135951119032091\n", - "2022-08-13 $570623 48 sell call 2022-09-02 330.5 329.0 $832 -2932327945320831730\n", - "2022-08-13 $571399 47 sell call 2022-09-02 330.5 330.0 $776 -7467682546047633428\n", - "2022-08-13 $572066 46 sell call 2022-09-02 330.5 332.0 $667 -3600691940942988831\n", - "2022-08-13 $572633 45 sell call 2022-09-02 330.5 334.0 $567 -7585806002756211044\n", - "2022-08-13 $573200 45 sell call 2022-09-02 330.5 334.0 $567 -7585806002756211044\n", - "2022-08-13 $573720 43 sell call 2022-09-02 330.5 335.0 $520 4395391184338458942\n", - "2022-08-13 $574240 43 sell call 2022-09-02 330.5 335.0 $520 4395391184338458942\n", - "2022-08-13 $574760 43 sell call 2022-09-02 330.5 335.0 $520 4395391184338458942\n", - "2022-08-13 $575156 40 sell call 2022-09-02 330.5 338.0 $396 -8359653380416925358\n", - "2022-08-13 $575483 39 sell call 2022-09-02 330.5 340.0 $327 5192090689524993912\n", - "2022-08-13 $575697 38 sell call 2022-09-02 330.5 344.0 $214 -831376993058480440\n", - "2022-08-13 $575832 37 sell call 2022-09-02 330.5 348.0 $135 -6106882829951294782\n", - "2022-08-13 $575938 36 sell call 2022-09-02 330.5 350.0 $106 4102898315882032059\n", - "2022-08-13 $576044 36 sell call 2022-09-02 330.5 350.0 $106 4102898315882032059\n", - "2022-08-13 $576127 34 sell call 2022-09-02 330.5 352.0 $83 1998075535371361604\n", - "2022-08-13 $576192 33 sell call 2022-09-02 330.5 354.0 $65 4356460309255807199\n", - "2022-08-13 $576243 32 sell call 2022-09-02 330.5 356.0 $51 8268890752242063067\n", - "2022-08-13 $577196 31 sell call 2022-09-02 330.5 327.0 $953 6632449290047457020\n", - "2022-08-13 $578212 30 sell call 2022-09-02 330.5 326.0 $1016 -1972384212927528763\n", - "2022-08-13 $579650 29 sell call 2022-09-02 330.5 320.0 $1438 -8756679955161960026\n", - "2022-08-13 $580940 28 sell call 2022-09-02 330.5 322.0 $1290 -3611897443686288691\n", - "2022-08-13 $582022 27 sell call 2022-09-02 330.5 325.0 $1082 -5465086983083105757\n", - "2022-08-13 $583104 27 sell call 2022-09-02 330.5 325.0 $1082 -5465086983083105757\n", - "2022-08-13 $584196 25 sell call 2022-08-31 330.5 324.0 $1092 4753843065576700486\n", - "2022-08-13 $585288 25 sell call 2022-08-31 330.5 324.0 $1092 4753843065576700486\n", - "2022-08-13 $586380 25 sell call 2022-08-31 330.5 324.0 $1092 4753843065576700486\n", - "2022-08-13 $587404 22 sell call 2022-08-31 330.5 325.0 $1024 1804988009671754102\n", - "2022-08-13 $588428 22 sell call 2022-08-31 330.5 325.0 $1024 1804988009671754102\n", - "2022-08-13 $589386 20 sell call 2022-08-31 330.5 326.0 $958 -4879852734307635232\n", - "2022-08-13 $590344 20 sell call 2022-08-31 330.5 326.0 $958 -4879852734307635232\n", - "2022-08-13 $591176 18 sell call 2022-08-31 330.5 328.0 $832 2750310889970433224\n", - "2022-08-13 $592008 18 sell call 2022-08-31 330.5 328.0 $832 2750310889970433224\n", - "2022-08-13 $592840 18 sell call 2022-08-31 330.5 328.0 $832 2750310889970433224\n", - "2022-08-13 $593558 15 sell call 2022-08-31 330.5 330.0 $718 -1316208553192715290\n", - "2022-08-13 $594276 15 sell call 2022-08-31 330.5 330.0 $718 -1316208553192715290\n", - "2022-08-13 $594994 15 sell call 2022-08-31 330.5 330.0 $718 -1316208553192715290\n", - "2022-08-13 $595712 15 sell call 2022-08-31 330.5 330.0 $718 -1316208553192715290\n", - "2022-08-13 $596322 11 sell call 2022-08-31 330.5 332.0 $610 -4372471902895779887\n", - "2022-08-13 $596834 10 sell call 2022-08-31 330.5 334.0 $512 -5728457574464218473\n", - "2022-08-13 $597346 10 sell call 2022-08-31 330.5 334.0 $512 -5728457574464218473\n", - "2022-08-13 $597858 10 sell call 2022-08-31 330.5 334.0 $512 -5728457574464218473\n", - "2022-08-13 $598324 7 sell call 2022-08-31 330.5 335.0 $466 2144102446772724826\n", - "2022-08-13 $598790 7 sell call 2022-08-31 330.5 335.0 $466 2144102446772724826\n", - "2022-08-13 $599070 5 sell call 2022-08-31 330.5 340.0 $280 2000095298335774111\n", - "2022-08-13 $599350 5 sell call 2022-08-31 330.5 340.0 $280 2000095298335774111\n", - "2022-08-13 $599573 3 sell call 2022-08-31 330.5 342.0 $223 1385854802927611701\n", - "2022-08-13 $599796 3 sell call 2022-08-31 330.5 342.0 $223 1385854802927611701\n", - "2022-08-13 $599951 1 sell call 2022-08-31 330.5 345.0 $155 8995747170512939658\n", - "2022-08-13 $600033 0 sell call 2022-08-31 330.5 350.0 $82 1440323788566364202\n", - "2022-08-27 $599033 1 buy put 2022-12-16 307.44 280.0 $1000 9209565782475497907\n", - "2022-08-27 $597904 2 buy put 2022-12-16 307.44 285.0 $1129 -3369015356718970086\n", - "2022-08-27 $596630 3 buy put 2022-12-16 307.44 290.0 $1274 6780541686221738516\n", - "2022-08-27 $595196 4 buy put 2022-12-16 307.44 295.0 $1434 1011956211134322283\n", - "2022-08-27 $593586 5 buy put 2022-12-16 307.44 300.0 $1610 3114743356437295920\n", - "2022-08-27 $591782 6 buy put 2022-12-16 307.44 305.0 $1804 5657702938877245070\n", - "2022-08-27 $589765 7 buy put 2022-12-16 307.44 310.0 $2017 -483869500383078878\n", - "2022-08-27 $587515 8 buy put 2022-12-16 307.44 315.0 $2250 8579408973047222253\n", - "2022-08-27 $585045 9 buy put 2023-01-20 307.44 315.0 $2470 5758105308399275229\n", - "2022-08-27 $582805 10 buy put 2023-01-20 307.44 310.0 $2240 634135938171996248\n", - "2022-08-27 $581466 11 buy put 2023-01-20 307.44 285.0 $1339 7155588024356517554\n", - "2022-08-27 $579632 12 buy put 2023-01-20 307.44 300.0 $1834 -1693630369612211045\n", - "2022-08-27 $577925 13 buy put 2022-12-30 307.44 300.0 $1707 -6824338954604739584\n", - "2022-08-27 $576022 14 buy put 2022-12-30 307.44 305.0 $1903 -4584369580629712840\n", - "2022-08-27 $573675 15 buy put 2022-12-30 307.44 315.0 $2347 4093540597641903347\n", - "2022-08-27 $572462 16 buy put 2022-10-07 307.44 307.5 $1213 -5704416925234789398\n", - "2022-08-27 $569965 17 buy put 2022-09-30 307.44 330.0 $2497 -3637258349707960863\n", - "2022-08-27 $568393 18 buy put 2022-11-18 307.44 305.0 $1572 -8468916510808578468\n", - "2022-08-27 $566695 19 buy put 2022-11-18 307.44 308.0 $1698 6043092333269884275\n", - "2022-08-27 $564910 20 buy put 2022-11-18 307.44 310.0 $1785 -1556371290096785874\n", - "2022-08-27 $562987 21 buy put 2022-11-18 307.44 313.0 $1923 542078357383214999\n", - "2022-08-27 $560916 22 buy put 2022-11-18 307.44 316.0 $2071 -3479754667617060951\n", - "2022-08-27 $558793 23 buy put 2022-11-18 307.44 317.0 $2123 -6205609092623396556\n", - "2022-08-27 $556566 24 buy put 2022-11-18 307.44 319.0 $2227 6585348446522439308\n", - "2022-08-27 $554285 25 buy put 2022-11-18 307.44 320.0 $2281 610722822730180677\n", - "2022-08-27 $552264 26 buy put 2022-11-18 307.44 315.0 $2021 -8182812416752682008\n", - "2022-08-27 $550883 27 buy put 2022-11-18 307.44 300.0 $1381 -5780562791426858965\n", - "2022-08-27 $550085 28 buy put 2022-11-18 307.44 280.0 $798 1064055142400050867\n", - "2022-08-27 $549166 29 buy put 2022-11-18 307.44 285.0 $919 -7646789821952826715\n", - "2022-08-27 $548112 30 buy put 2022-11-18 307.44 290.0 $1054 5070180787736184926\n", - "2022-08-27 $546870 31 buy put 2022-11-18 307.44 296.0 $1242 7052354467782078393\n", - "2022-08-27 $545185 32 buy put 2022-10-21 307.44 314.0 $1685 8506799214799763484\n", - "2022-08-27 $543448 33 buy put 2022-10-21 307.44 315.0 $1737 -2470177070165690602\n", - "2022-08-27 $541659 34 buy put 2022-10-21 307.44 316.0 $1789 -719211231753478110\n", - "2022-08-27 $539760 35 buy put 2022-10-21 307.44 318.0 $1899 7366573672684865271\n", - "2022-08-27 $537747 36 buy put 2022-10-21 307.44 320.0 $2013 -106829410932452269\n", - "2022-08-27 $535488 37 buy put 2022-10-21 307.44 324.0 $2259 -1156446639118829934\n", - "2022-08-27 $533901 38 buy put 2022-10-21 307.44 312.0 $1587 4088594280793389353\n", - "2022-08-27 $531233 39 buy put 2022-10-21 307.44 330.0 $2668 -4112681533479744582\n", - "2022-08-27 $528182 40 buy put 2022-10-21 307.44 335.0 $3051 -5042521798706606758\n", - "2022-08-27 $526690 41 buy put 2022-10-21 307.44 310.0 $1492 7363235064047754405\n", - "2022-08-27 $525287 42 buy put 2022-10-21 307.44 308.0 $1403 6557165109049288444\n", - "2022-08-27 $523969 43 buy put 2022-10-21 307.44 306.0 $1318 2786385457284985724\n", - "2022-08-27 $523422 44 buy put 2022-10-21 307.44 280.0 $547 -5245168780520732076\n", - "2022-08-27 $522768 45 buy put 2022-10-21 307.44 285.0 $654 -1327189640344265756\n", - "2022-08-27 $522091 46 buy put 2022-10-21 307.44 286.0 $677 4870938380138243991\n", - "2022-08-27 $521313 47 buy put 2022-10-21 307.44 290.0 $778 -1935582458020682058\n", - "2022-08-27 $520480 48 buy put 2022-10-21 307.44 292.0 $833 -7774990165747655657\n", - "2022-08-27 $519588 49 buy put 2022-10-21 307.44 294.0 $892 916338016744682792\n", - "2022-08-27 $518666 50 buy put 2022-10-21 307.44 295.0 $922 3005413701492132831\n", - "2022-08-27 $517713 51 buy put 2022-10-21 307.44 296.0 $953 8077081357304997529\n", - "2022-08-27 $516694 52 buy put 2022-10-21 307.44 298.0 $1019 3953648051385157307\n", - "2022-08-27 $515607 53 buy put 2022-10-21 307.44 300.0 $1087 -2352490067891096196\n", - "2022-08-27 $514447 54 buy put 2022-10-21 307.44 302.0 $1160 -720734879768438567\n", - "2022-08-27 $513210 55 buy put 2022-10-21 307.44 304.0 $1237 -3920877085036538474\n", - "2022-08-27 $511933 56 buy put 2022-10-21 307.44 305.0 $1277 -2764926631654071566\n", - "2022-08-27 $507626 57 buy put 2024-01-19 307.44 325.0 $4307 -4555222535446711924\n", - "2022-08-27 $505653 58 buy put 2023-03-17 307.44 295.0 $1973 -6342003557031990301\n", - "2022-08-27 $503496 59 buy put 2023-03-17 307.44 300.0 $2157 3493421982314242244\n", - "2022-08-27 $501141 60 buy put 2023-03-17 307.44 305.0 $2355 7235003240961427536\n", - "2022-08-27 $498100 61 buy put 2023-03-17 307.44 320.0 $3041 7689030315263285246\n", - "2022-08-27 $495127 62 buy put 2023-06-16 307.44 310.0 $2973 -2166742943102535464\n", - "2022-08-27 $491928 63 buy put 2023-06-16 307.44 315.0 $3199 457884620008261462\n", - "2022-08-27 $488235 64 buy put 2023-06-16 307.44 325.0 $3693 -5942733502144235629\n", - "2022-08-27 $486117 65 buy put 2022-09-30 307.44 325.0 $2118 1103808820971115959\n", - "2022-08-27 $485676 66 buy put 2022-09-23 307.44 290.0 $441 4008657169749604591\n", - "2022-08-27 $485113 67 buy put 2022-09-23 307.44 295.0 $563 6108447647616137081\n", - "2022-08-27 $484399 68 buy put 2022-09-23 307.44 300.0 $714 6793630079819037180\n", - "2022-08-27 $483502 69 buy put 2022-09-23 307.44 305.0 $897 9201501411898152306\n", - "2022-08-27 $482431 70 buy put 2022-09-23 307.44 309.0 $1071 -6295530307343548755\n", - "2022-08-27 $481314 71 buy put 2022-09-23 307.44 310.0 $1117 8802619060367394840\n", - "2022-08-27 $480046 72 buy put 2022-09-23 307.44 313.0 $1268 1345232384684404421\n", - "2022-08-27 $478611 73 buy put 2022-09-23 307.44 316.0 $1435 1411328181184746446\n", - "2022-08-27 $477117 74 buy put 2022-09-23 307.44 317.0 $1494 -8404040335428425967\n", - "2022-08-27 $475425 75 buy put 2022-09-23 307.44 320.0 $1692 -1666274661693735098\n", - "2022-08-27 $474259 76 buy put 2022-09-23 307.44 311.0 $1166 8806249983571167113\n", - "2022-08-27 $473284 77 buy put 2022-09-21 307.44 308.0 $975 8743379055082236698\n", - "2022-08-27 $472116 78 buy put 2022-09-21 307.44 312.0 $1168 -3863327749398994909\n", - "2022-08-27 $470531 79 buy put 2022-09-21 307.44 319.0 $1585 6670459967559912548\n", - "2022-08-27 $469602 80 buy put 2022-09-30 307.44 303.0 $929 -323051655130385683\n", - "2022-08-27 $468594 81 buy put 2022-09-30 307.44 305.0 $1008 7876655549449621405\n", - "2022-08-27 $467459 82 buy put 2022-09-30 307.44 308.0 $1135 6334295618355350479\n", - "2022-08-27 $466279 83 buy put 2022-09-30 307.44 309.0 $1180 -3971125585737450569\n", - "2022-08-27 $465053 84 buy put 2022-09-30 307.44 310.0 $1226 -1336147782945673122\n", - "2022-08-27 $464232 85 buy put 2022-09-30 307.44 300.0 $821 2336162305859692666\n", - "2022-08-27 $462908 86 buy put 2022-09-30 307.44 312.0 $1324 8423472999357449915\n", - "2022-08-27 $461480 87 buy put 2022-09-30 307.44 314.0 $1428 -7713775811701842513\n", - "2022-08-27 $459998 88 buy put 2022-09-30 307.44 315.0 $1482 6620198136592719690\n", - "2022-08-27 $458461 89 buy put 2022-09-30 307.44 316.0 $1537 -4236417431718771876\n", - "2022-08-27 $456743 90 buy put 2022-09-30 307.44 319.0 $1718 -3771561529781547750\n", - "2022-08-27 $454963 91 buy put 2022-09-30 307.44 320.0 $1780 1745895918477261324\n", - "2022-08-27 $454624 92 buy put 2022-09-30 307.44 280.0 $339 5953582404481090257\n", - "2022-08-27 $454234 93 buy put 2022-09-30 307.44 283.0 $390 -1976308864068341999\n", - "2022-08-27 $453806 94 buy put 2022-09-30 307.44 285.0 $428 -4154086716824727855\n", - "2022-08-27 $453295 95 buy put 2022-09-30 307.44 289.0 $511 2027576634903928494\n", - "2022-08-27 $452760 96 buy put 2022-09-30 307.44 290.0 $535 940814211358814899\n", - "2022-08-27 $452176 97 buy put 2022-09-30 307.44 292.0 $584 2947365829952364296\n", - "2022-08-27 $451511 98 buy put 2022-09-30 307.44 295.0 $665 -2299086156386650241\n", - "2022-08-27 $450817 99 buy put 2022-09-30 307.44 296.0 $694 7635031856044257994\n", - "2022-08-27 $450077 100 buy put 2022-09-26 307.44 300.0 $740 -8544463431943752172\n", - "2022-08-27 $449614 101 buy put 2022-09-26 307.44 290.0 $463 1919575502845574468\n", - "2022-08-27 $448833 102 buy put 2022-09-28 307.44 300.0 $781 3695954056384246486\n", - "2022-08-27 $447559 103 buy put 2022-09-30 307.44 311.0 $1274 5234081083179565252\n", - "2022-08-27 $447377 104 buy put 2022-09-14 307.44 284.0 $182 1750965524278302384\n", - "2022-08-27 $447183 105 buy put 2022-09-14 307.44 285.0 $194 -1832738807791610235\n", - "2022-08-27 $446976 106 buy put 2022-09-14 307.44 286.0 $207 -4566980117802850396\n", - "2022-08-27 $446741 107 buy put 2022-09-14 307.44 288.0 $235 -7201359614081809876\n", - "2022-08-27 $446473 108 buy put 2022-09-14 307.44 290.0 $268 -299380377509880774\n", - "2022-08-27 $445973 109 buy put 2022-09-14 307.44 300.0 $500 3992521661680709534\n", - "2022-08-27 $445409 110 buy put 2022-09-14 307.44 302.0 $564 -7989162573120392940\n", - "2022-08-27 $444737 111 buy put 2022-09-14 307.44 305.0 $672 -1897012728111513125\n", - "2022-08-27 $444585 112 buy put 2022-09-16 307.44 278.0 $152 -5808680793790582292\n", - "2022-08-27 $444373 113 buy put 2022-09-12 307.44 290.0 $212 5418583043941904303\n", - "2022-08-27 $443655 114 buy put 2022-09-12 307.44 308.0 $718 5545252213108109441\n", - "2022-08-27 $442563 115 buy put 2022-09-12 307.44 315.0 $1092 4295476642102564302\n", - "2022-08-27 $442137 116 buy put 2022-09-12 307.44 300.0 $426 1368986091374446151\n", - "2022-08-27 $441966 117 buy put 2022-09-16 307.44 280.0 $171 5592923954879777260\n", - "2022-08-27 $441302 118 buy put 2022-09-19 307.44 302.0 $664 -4591608100849049348\n", - "2022-08-27 $440565 119 buy put 2022-09-19 307.44 304.0 $737 5546718680304036890\n", - "2022-08-27 $439790 120 buy put 2022-09-19 307.44 305.0 $775 2414071149733496902\n", - "2022-08-27 $438974 121 buy put 2022-09-19 307.44 306.0 $816 -3073636323541958028\n", - "2022-08-27 $438073 122 buy put 2022-09-19 307.44 308.0 $901 -2901219320276648609\n", - "2022-08-27 $437078 123 buy put 2022-09-19 307.44 310.0 $995 6628998269271587409\n", - "2022-08-27 $435982 124 buy put 2022-09-19 307.44 312.0 $1096 2018352138212124619\n", - "2022-08-27 $435384 125 buy put 2022-09-19 307.44 300.0 $598 -7303725741032075614\n", - "2022-08-27 $433861 126 buy put 2022-09-19 307.44 319.0 $1523 -2141520307768211594\n", - "2022-08-27 $432268 127 buy put 2022-09-19 307.44 320.0 $1593 -7089507907259100308\n", - "2022-08-27 $430384 128 buy put 2022-09-19 307.44 324.0 $1884 -4525997392526902843\n", - "2022-08-27 $430191 129 buy put 2022-09-16 307.44 282.0 $193 -5524167722365013867\n", - "2022-08-27 $429709 130 buy put 2022-09-19 307.44 296.0 $482 235015904612569976\n", - "2022-08-27 $429450 131 buy put 2022-09-19 307.44 285.0 $259 -7716605460661558287\n", - "2022-08-27 $429176 132 buy put 2022-09-19 307.44 286.0 $274 8771396324135686111\n", - "2022-08-27 $428832 133 buy put 2022-09-19 307.44 290.0 $344 -657208218049113911\n", - "2022-08-27 $427622 134 buy put 2022-09-16 307.44 315.0 $1210 -2676454167414264149\n", - "2022-08-27 $426350 135 buy put 2022-09-16 307.44 316.0 $1272 4570775140437411883\n", - "2022-08-27 $425016 136 buy put 2022-09-16 307.44 317.0 $1334 -8504936764110555490\n", - "2022-08-27 $423618 137 buy put 2022-09-16 307.44 318.0 $1398 3102611555938266338\n", - "2022-08-27 $422154 138 buy put 2022-09-16 307.44 319.0 $1464 8449535177806141852\n", - "2022-08-27 $420623 139 buy put 2022-09-16 307.44 320.0 $1531 -443037133738604341\n", - "2022-08-27 $418948 140 buy put 2022-09-16 307.44 322.0 $1675 6795749119144996574\n", - "2022-08-27 $417198 141 buy put 2022-09-16 307.44 323.0 $1750 8121410508447445933\n", - "2022-08-27 $415372 142 buy put 2022-09-16 307.44 324.0 $1826 -4972147839656966202\n", - "2022-08-27 $414218 143 buy put 2022-09-16 307.44 314.0 $1154 6817102447755701388\n", - "2022-08-27 $412313 144 buy put 2022-09-16 307.44 325.0 $1905 -5199785284186402897\n", - "2022-08-27 $410074 145 buy put 2022-09-16 307.44 329.0 $2239 8039124438120227784\n", - "2022-08-27 $407748 146 buy put 2022-09-16 307.44 330.0 $2326 3547772962207764488\n", - "2022-08-27 $404959 147 buy put 2022-09-16 307.44 335.0 $2789 -8685900411201929254\n", - "2022-08-27 $403861 148 buy put 2022-09-16 307.44 313.0 $1098 3622567056563564563\n", - "2022-08-27 $402816 149 buy put 2022-09-16 307.44 312.0 $1045 -7702054724648703774\n", - "2022-08-27 $401822 150 buy put 2022-09-16 307.44 311.0 $994 6420834916943983041\n", - "2022-08-27 $401545 151 buy put 2022-09-16 307.44 288.0 $277 6790287461889674953\n", - "2022-08-27 $401215 152 buy put 2022-09-16 307.44 291.0 $330 -3929186398835277585\n", - "2022-08-27 $400844 153 buy put 2022-09-16 307.44 293.0 $371 -7506036648004030400\n", - "2022-08-27 $400450 154 buy put 2022-09-16 307.44 294.0 $394 6302494116015975166\n", - "2022-08-27 $400033 155 buy put 2022-09-16 307.44 295.0 $417 -5955532359810628734\n", - "2022-08-27 $399591 156 buy put 2022-09-16 307.44 296.0 $442 475533566721686341\n", - "2022-08-27 $399096 157 buy put 2022-09-16 307.44 298.0 $495 -1392452184690767281\n", - "2022-08-27 $398865 158 buy put 2022-09-16 307.44 285.0 $231 -577859197787709765\n", - "2022-08-27 $398341 159 buy put 2022-09-16 307.44 299.0 $524 -3509877809353676320\n", - "2022-08-27 $397786 160 buy put 2022-09-16 307.44 300.0 $555 -2768573897644964834\n", - "2022-08-27 $397200 161 buy put 2022-09-16 307.44 301.0 $586 -1139232516638576755\n", - "2022-08-27 $396581 162 buy put 2022-09-16 307.44 302.0 $619 8441612308164617063\n", - "2022-08-27 $395927 163 buy put 2022-09-16 307.44 303.0 $654 4869789449658624458\n", - "2022-08-27 $395237 164 buy put 2022-09-16 307.44 304.0 $690 6262895417644798051\n", - "2022-08-27 $394509 165 buy put 2022-09-16 307.44 305.0 $728 -8530903124039986822\n", - "2022-08-27 $393742 166 buy put 2022-09-16 307.44 306.0 $767 -4369803317654207220\n", - "2022-08-27 $392933 167 buy put 2022-09-16 307.44 307.0 $809 8530836625290516438\n", - "2022-08-27 $392081 168 buy put 2022-09-16 307.44 308.0 $852 -8529299243165617134\n", - "2022-08-27 $391183 169 buy put 2022-09-16 307.44 309.0 $898 -2394486045203549721\n", - "2022-08-27 $390238 170 buy put 2022-09-16 307.44 310.0 $945 3444567108436624824\n", - "2022-08-27 $389888 171 buy put 2022-09-16 307.44 292.0 $350 -6515333436934998154\n", - "2022-08-27 $389577 172 buy put 2022-09-16 307.44 290.0 $311 9164741607051690108\n", - "2022-08-30 $390621 171 sell put 2022-12-16 304.43 280.0 $1044 9209565782475497907\n", - "2022-08-30 $391805 170 sell put 2022-12-16 304.43 285.0 $1184 -3369015356718970086\n", - "2022-08-30 $393144 169 sell put 2022-12-16 304.43 290.0 $1339 6780541686221738516\n", - "2022-08-30 $394654 168 sell put 2022-12-16 304.43 295.0 $1510 1011956211134322283\n", - "2022-08-30 $396352 167 sell put 2022-12-16 304.43 300.0 $1698 3114743356437295920\n", - "2022-08-30 $398483 166 sell put 2022-12-16 304.43 310.0 $2131 -483869500383078878\n", - "2022-08-30 $400863 165 sell put 2022-12-16 304.43 315.0 $2380 8579408973047222253\n", - "2022-08-30 $402769 164 sell put 2022-12-16 304.43 305.0 $1906 5657702938877245070\n", - "2022-08-30 $404164 163 sell put 2023-01-20 304.43 285.0 $1395 7155588024356517554\n", - "2022-08-30 $406083 162 sell put 2023-01-20 304.43 300.0 $1919 -1693630369612211045\n", - "2022-08-30 $408434 161 sell put 2023-01-20 304.43 310.0 $2351 634135938171996248\n", - "2022-08-30 $411027 160 sell put 2023-01-20 304.43 315.0 $2593 5758105308399275229\n", - "2022-08-30 $412823 159 sell put 2022-12-30 304.43 300.0 $1796 -6824338954604739584\n", - "2022-08-30 $414826 158 sell put 2022-12-30 304.43 305.0 $2003 -4584369580629712840\n", - "2022-08-30 $417299 157 sell put 2022-12-30 304.43 315.0 $2473 4093540597641903347\n", - "2022-08-30 $418630 156 sell put 2022-10-07 304.43 307.5 $1331 -5704416925234789398\n", - "2022-08-30 $419465 155 sell put 2022-11-18 304.43 280.0 $835 1064055142400050867\n", - "2022-08-30 $420432 154 sell put 2022-11-18 304.43 285.0 $967 -7646789821952826715\n", - "2022-08-30 $421546 153 sell put 2022-11-18 304.43 290.0 $1114 5070180787736184926\n", - "2022-08-30 $422862 152 sell put 2022-11-18 304.43 296.0 $1316 7052354467782078393\n", - "2022-08-30 $424327 151 sell put 2022-11-18 304.43 300.0 $1465 -5780562791426858965\n", - "2022-08-30 $425999 150 sell put 2022-11-18 304.43 305.0 $1672 -8468916510808578468\n", - "2022-08-30 $427805 149 sell put 2022-11-18 304.43 308.0 $1806 6043092333269884275\n", - "2022-08-30 $429705 148 sell put 2022-11-18 304.43 310.0 $1900 -1556371290096785874\n", - "2022-08-30 $431755 147 sell put 2022-11-18 304.43 313.0 $2050 542078357383214999\n", - "2022-08-30 $433908 146 sell put 2022-11-18 304.43 315.0 $2153 -8182812416752682008\n", - "2022-08-30 $436114 145 sell put 2022-11-18 304.43 316.0 $2206 -3479754667617060951\n", - "2022-08-30 $438375 144 sell put 2022-11-18 304.43 317.0 $2261 -6205609092623396556\n", - "2022-08-30 $440747 143 sell put 2022-11-18 304.43 319.0 $2372 6585348446522439308\n", - "2022-08-30 $443179 142 sell put 2022-11-18 304.43 320.0 $2432 610722822730180677\n", - "2022-08-30 $444015 141 sell put 2022-10-21 304.43 290.0 $836 -1935582458020682058\n", - "2022-08-30 $444912 140 sell put 2022-10-21 304.43 292.0 $897 -7774990165747655657\n", - "2022-08-30 $445873 139 sell put 2022-10-21 304.43 294.0 $961 916338016744682792\n", - "2022-08-30 $446867 138 sell put 2022-10-21 304.43 295.0 $994 3005413701492132831\n", - "2022-08-30 $447895 137 sell put 2022-10-21 304.43 296.0 $1028 8077081357304997529\n", - "2022-08-30 $448995 136 sell put 2022-10-21 304.43 298.0 $1100 3953648051385157307\n", - "2022-08-30 $450171 135 sell put 2022-10-21 304.43 300.0 $1176 -2352490067891096196\n", - "2022-08-30 $451427 134 sell put 2022-10-21 304.43 302.0 $1256 -720734879768438567\n", - "2022-08-30 $452767 133 sell put 2022-10-21 304.43 304.0 $1340 -3920877085036538474\n", - "2022-08-30 $453492 132 sell put 2022-10-21 304.43 286.0 $725 4870938380138243991\n", - "2022-08-30 $454874 131 sell put 2022-10-21 304.43 305.0 $1382 -2764926631654071566\n", - "2022-08-30 $456394 130 sell put 2022-10-21 304.43 308.0 $1520 6557165109049288444\n", - "2022-08-30 $458012 129 sell put 2022-10-21 304.43 310.0 $1618 7363235064047754405\n", - "2022-08-30 $459732 128 sell put 2022-10-21 304.43 312.0 $1720 4088594280793389353\n", - "2022-08-30 $461560 127 sell put 2022-10-21 304.43 314.0 $1828 8506799214799763484\n", - "2022-08-30 $463445 126 sell put 2022-10-21 304.43 315.0 $1885 -2470177070165690602\n", - "2022-08-30 $465387 125 sell put 2022-10-21 304.43 316.0 $1942 -719211231753478110\n", - "2022-08-30 $467446 124 sell put 2022-10-21 304.43 318.0 $2059 7366573672684865271\n", - "2022-08-30 $469629 123 sell put 2022-10-21 304.43 320.0 $2183 -106829410932452269\n", - "2022-08-30 $471056 122 sell put 2022-10-21 304.43 306.0 $1427 2786385457284985724\n", - "2022-08-30 $471756 121 sell put 2022-10-21 304.43 285.0 $700 -1327189640344265756\n", - "2022-08-30 $472338 120 sell put 2022-10-21 304.43 280.0 $582 -5245168780520732076\n", - "2022-08-30 $474784 119 sell put 2022-10-21 304.43 324.0 $2446 -1156446639118829934\n", - "2022-08-30 $477666 118 sell put 2022-10-21 304.43 330.0 $2882 -4112681533479744582\n", - "2022-08-30 $480936 117 sell put 2022-10-21 304.43 335.0 $3270 -5042521798706606758\n", - "2022-08-30 $485283 116 sell put 2024-01-19 304.43 325.0 $4347 -4555222535446711924\n", - "2022-08-30 $487335 115 sell put 2023-03-17 304.43 295.0 $2052 -6342003557031990301\n", - "2022-08-30 $489580 114 sell put 2023-03-17 304.43 300.0 $2245 3493421982314242244\n", - "2022-08-30 $492033 113 sell put 2023-03-17 304.43 305.0 $2453 7235003240961427536\n", - "2022-08-30 $495204 112 sell put 2023-03-17 304.43 320.0 $3171 7689030315263285246\n", - "2022-08-30 $498511 111 sell put 2023-06-16 304.43 315.0 $3307 457884620008261462\n", - "2022-08-30 $502330 110 sell put 2023-06-16 304.43 325.0 $3819 -5942733502144235629\n", - "2022-08-30 $505401 109 sell put 2023-06-16 304.43 310.0 $3071 -2166742943102535464\n", - "2022-08-30 $505628 108 sell put 2022-09-12 304.43 290.0 $227 5418583043941904303\n", - "2022-08-30 $506110 107 sell put 2022-09-12 304.43 300.0 $482 1368986091374446151\n", - "2022-08-30 $506940 106 sell put 2022-09-12 304.43 308.0 $830 5545252213108109441\n", - "2022-08-30 $508206 105 sell put 2022-09-12 304.43 315.0 $1266 4295476642102564302\n", - "2022-08-30 $508719 104 sell put 2022-09-26 304.43 290.0 $513 1919575502845574468\n", - "2022-08-30 $509546 103 sell put 2022-09-26 304.43 300.0 $827 -8544463431943752172\n", - "2022-08-30 $510415 102 sell put 2022-09-28 304.43 300.0 $869 3695954056384246486\n", - "2022-08-30 $510907 101 sell put 2022-09-23 304.43 290.0 $492 4008657169749604591\n", - "2022-08-30 $511538 100 sell put 2022-09-23 304.43 295.0 $631 6108447647616137081\n", - "2022-08-30 $512340 99 sell put 2022-09-23 304.43 300.0 $802 6793630079819037180\n", - "2022-08-30 $513349 98 sell put 2022-09-23 304.43 305.0 $1009 9201501411898152306\n", - "2022-08-30 $515218 97 sell put 2022-09-23 304.43 320.0 $1869 -1666274661693735098\n", - "2022-08-30 $516421 96 sell put 2022-09-23 304.43 309.0 $1203 -6295530307343548755\n", - "2022-08-30 $517732 95 sell put 2022-09-23 304.43 311.0 $1311 8806249983571167113\n", - "2022-08-30 $519157 94 sell put 2022-09-23 304.43 313.0 $1425 1345232384684404421\n", - "2022-08-30 $520755 93 sell put 2022-09-23 304.43 316.0 $1598 1411328181184746446\n", - "2022-08-30 $522418 92 sell put 2022-09-23 304.43 317.0 $1663 -8404040335428425967\n", - "2022-08-30 $523674 91 sell put 2022-09-23 304.43 310.0 $1256 8802619060367394840\n", - "2022-08-30 $526392 90 sell put 2022-09-30 304.43 330.0 $2718 -3637258349707960863\n", - "2022-08-30 $527510 89 sell put 2022-09-30 304.43 305.0 $1118 7876655549449621405\n", - "2022-08-30 $528768 88 sell put 2022-09-30 304.43 308.0 $1258 6334295618355350479\n", - "2022-08-30 $530078 87 sell put 2022-09-30 304.43 309.0 $1310 -3971125585737450569\n", - "2022-08-30 $531438 86 sell put 2022-09-30 304.43 310.0 $1360 -1336147782945673122\n", - "2022-08-30 $532851 85 sell put 2022-09-30 304.43 311.0 $1413 5234081083179565252\n", - "2022-08-30 $534319 84 sell put 2022-09-30 304.43 312.0 $1468 8423472999357449915\n", - "2022-08-30 $535902 83 sell put 2022-09-30 304.43 314.0 $1583 -7713775811701842513\n", - "2022-08-30 $537545 82 sell put 2022-09-30 304.43 315.0 $1643 6620198136592719690\n", - "2022-08-30 $539430 81 sell put 2022-09-30 304.43 319.0 $1885 -3771561529781547750\n", - "2022-08-30 $541386 80 sell put 2022-09-30 304.43 320.0 $1956 1745895918477261324\n", - "2022-08-30 $543701 79 sell put 2022-09-30 304.43 325.0 $2315 1103808820971115959\n", - "2022-08-30 $545395 78 sell put 2022-09-30 304.43 316.0 $1694 -4236417431718771876\n", - "2022-08-30 $546426 77 sell put 2022-09-30 304.43 303.0 $1031 -323051655130385683\n", - "2022-08-30 $546793 76 sell put 2022-09-30 304.43 280.0 $367 5953582404481090257\n", - "2022-08-30 $547217 75 sell put 2022-09-30 304.43 283.0 $424 -1976308864068341999\n", - "2022-08-30 $547683 74 sell put 2022-09-30 304.43 285.0 $466 -4154086716824727855\n", - "2022-08-30 $548244 73 sell put 2022-09-30 304.43 289.0 $561 2027576634903928494\n", - "2022-08-30 $548887 72 sell put 2022-09-30 304.43 292.0 $643 2947365829952364296\n", - "2022-08-30 $549620 71 sell put 2022-09-30 304.43 295.0 $733 -2299086156386650241\n", - "2022-08-30 $550386 70 sell put 2022-09-30 304.43 296.0 $766 7635031856044257994\n", - "2022-08-30 $551296 69 sell put 2022-09-30 304.43 300.0 $910 2336162305859692666\n", - "2022-08-30 $551883 68 sell put 2022-09-30 304.43 290.0 $587 940814211358814899\n", - "2022-08-30 $552861 67 sell put 2022-09-16 304.43 308.0 $978 -8529299243165617134\n", - "2022-08-30 $553890 66 sell put 2022-09-16 304.43 309.0 $1029 -2394486045203549721\n", - "2022-08-30 $554973 65 sell put 2022-09-16 304.43 310.0 $1083 3444567108436624824\n", - "2022-08-30 $556112 64 sell put 2022-09-16 304.43 311.0 $1139 6420834916943983041\n", - "2022-08-30 $557310 63 sell put 2022-09-16 304.43 312.0 $1198 -7702054724648703774\n", - "2022-08-30 $558568 62 sell put 2022-09-16 304.43 313.0 $1258 3622567056563564563\n", - "2022-08-30 $559889 61 sell put 2022-09-16 304.43 314.0 $1321 6817102447755701388\n", - "2022-08-30 $561274 60 sell put 2022-09-16 304.43 315.0 $1385 -2676454167414264149\n", - "2022-08-30 $562726 59 sell put 2022-09-16 304.43 316.0 $1452 4570775140437411883\n", - "2022-08-30 $564247 58 sell put 2022-09-16 304.43 317.0 $1521 -8504936764110555490\n", - "2022-08-30 $565839 57 sell put 2022-09-16 304.43 318.0 $1592 3102611555938266338\n", - "2022-08-30 $567504 56 sell put 2022-09-16 304.43 319.0 $1665 8449535177806141852\n", - "2022-08-30 $569244 55 sell put 2022-09-16 304.43 320.0 $1740 -443037133738604341\n", - "2022-08-30 $571140 54 sell put 2022-09-16 304.43 322.0 $1896 6795749119144996574\n", - "2022-08-30 $573118 53 sell put 2022-09-16 304.43 323.0 $1978 8121410508447445933\n", - "2022-08-30 $575179 52 sell put 2022-09-16 304.43 324.0 $2061 -4972147839656966202\n", - "2022-08-30 $577325 51 sell put 2022-09-16 304.43 325.0 $2146 -5199785284186402897\n", - "2022-08-30 $578255 50 sell put 2022-09-16 304.43 307.0 $930 8530836625290516438\n", - "2022-08-30 $579138 49 sell put 2022-09-16 304.43 306.0 $883 -4369803317654207220\n", - "2022-08-30 $579973 48 sell put 2022-09-16 304.43 305.0 $835 -8530903124039986822\n", - "2022-08-30 $580763 47 sell put 2022-09-16 304.43 304.0 $790 6262895417644798051\n", - "2022-08-30 $580925 46 sell put 2022-09-16 304.43 278.0 $162 -5808680793790582292\n", - "2022-08-30 $581109 45 sell put 2022-09-16 304.43 280.0 $184 5592923954879777260\n", - "2022-08-30 $581319 44 sell put 2022-09-16 304.43 282.0 $210 -5524167722365013867\n", - "2022-08-30 $581574 43 sell put 2022-09-16 304.43 285.0 $255 -577859197787709765\n", - "2022-08-30 $581882 42 sell put 2022-09-16 304.43 288.0 $308 6790287461889674953\n", - "2022-08-30 $582231 41 sell put 2022-09-16 304.43 290.0 $349 9164741607051690108\n", - "2022-08-30 $582603 40 sell put 2022-09-16 304.43 291.0 $372 -3929186398835277585\n", - "2022-08-30 $585085 39 sell put 2022-09-16 304.43 329.0 $2482 8039124438120227784\n", - "2022-08-30 $585480 38 sell put 2022-09-16 304.43 292.0 $395 -6515333436934998154\n", - "2022-08-30 $585927 37 sell put 2022-09-16 304.43 294.0 $447 6302494116015975166\n", - "2022-08-30 $586401 36 sell put 2022-09-16 304.43 295.0 $474 -5955532359810628734\n", - "2022-08-30 $586905 35 sell put 2022-09-16 304.43 296.0 $504 475533566721686341\n", - "2022-08-30 $587471 34 sell put 2022-09-16 304.43 298.0 $566 -1392452184690767281\n", - "2022-08-30 $588069 33 sell put 2022-09-16 304.43 299.0 $598 -3509877809353676320\n", - "2022-08-30 $588704 32 sell put 2022-09-16 304.43 300.0 $635 -2768573897644964834\n", - "2022-08-30 $589373 31 sell put 2022-09-16 304.43 301.0 $669 -1139232516638576755\n", - "2022-08-30 $590083 30 sell put 2022-09-16 304.43 302.0 $710 8441612308164617063\n", - "2022-08-30 $590831 29 sell put 2022-09-16 304.43 303.0 $748 4869789449658624458\n", - "2022-08-30 $591251 28 sell put 2022-09-16 304.43 293.0 $420 -7506036648004030400\n", - "2022-08-30 $593838 27 sell put 2022-09-16 304.43 330.0 $2587 3547772962207764488\n", - "2022-08-30 $596899 26 sell put 2022-09-16 304.43 335.0 $3061 -8685900411201929254\n", - "2022-08-30 $597095 25 sell put 2022-09-14 304.43 284.0 $196 1750965524278302384\n", - "2022-08-30 $597305 24 sell put 2022-09-14 304.43 285.0 $210 -1832738807791610235\n", - "2022-08-30 $597531 23 sell put 2022-09-14 304.43 286.0 $226 -4566980117802850396\n", - "2022-08-30 $597790 22 sell put 2022-09-14 304.43 288.0 $259 -7201359614081809876\n", - "2022-08-30 $598088 21 sell put 2022-09-14 304.43 290.0 $298 -299380377509880774\n", - "2022-08-30 $598660 20 sell put 2022-09-14 304.43 300.0 $572 3992521661680709534\n", - "2022-08-30 $599307 19 sell put 2022-09-14 304.43 302.0 $647 -7989162573120392940\n", - "2022-08-30 $600081 18 sell put 2022-09-14 304.43 305.0 $774 -1897012728111513125\n", - "2022-08-30 $602174 17 sell put 2022-09-19 304.43 324.0 $2093 -4525997392526902843\n", - "2022-08-30 $603276 16 sell put 2022-09-21 304.43 308.0 $1102 8743379055082236698\n", - "2022-08-30 $604595 15 sell put 2022-09-21 304.43 312.0 $1319 -3863327749398994909\n", - "2022-08-30 $606357 14 sell put 2022-09-21 304.43 319.0 $1762 6670459967559912548\n", - "2022-08-30 $608135 13 sell put 2022-09-19 304.43 320.0 $1778 -7089507907259100308\n", - "2022-08-30 $609841 12 sell put 2022-09-19 304.43 319.0 $1706 -2141520307768211594\n", - "2022-08-30 $610681 11 sell put 2022-09-19 304.43 304.0 $840 5546718680304036890\n", - "2022-08-30 $610965 10 sell put 2022-09-19 304.43 285.0 $284 -7716605460661558287\n", - "2022-08-30 $611267 9 sell put 2022-09-19 304.43 286.0 $302 8771396324135686111\n", - "2022-08-30 $611652 8 sell put 2022-09-19 304.43 290.0 $385 -657208218049113911\n", - "2022-08-30 $612196 7 sell put 2022-09-19 304.43 296.0 $544 235015904612569976\n", - "2022-08-30 $612952 6 sell put 2022-09-19 304.43 302.0 $756 -4591608100849049348\n", - "2022-08-30 $613836 5 sell put 2022-09-19 304.43 305.0 $884 2414071149733496902\n", - "2022-08-30 $614767 4 sell put 2022-09-19 304.43 306.0 $931 -3073636323541958028\n", - "2022-08-30 $615796 3 sell put 2022-09-19 304.43 308.0 $1029 -2901219320276648609\n", - "2022-08-30 $616932 2 sell put 2022-09-19 304.43 310.0 $1136 6628998269271587409\n", - "2022-08-30 $618183 1 sell put 2022-09-19 304.43 312.0 $1251 2018352138212124619\n", - "2022-08-30 $618862 0 sell put 2022-09-19 304.43 300.0 $679 -7303725741032075614\n", - "2022-09-02 $618006 1 buy put 2022-12-16 299.43 270.0 $856 -7531348013345490962\n", - "2022-09-02 $617028 2 buy put 2022-12-16 299.43 275.0 $978 516878318646111611\n", - "2022-09-02 $615914 3 buy put 2022-12-16 299.43 280.0 $1114 9209565782475497907\n", - "2022-09-02 $614647 4 buy put 2022-12-16 299.43 285.0 $1267 -3369015356718970086\n", - "2022-09-02 $613211 5 buy put 2022-12-16 299.43 290.0 $1436 6780541686221738516\n", - "2022-09-02 $611588 6 buy put 2022-12-16 299.43 295.0 $1623 1011956211134322283\n", - "2022-09-02 $609757 7 buy put 2022-12-16 299.43 300.0 $1831 3114743356437295920\n", - "2022-09-02 $607449 8 buy put 2022-12-16 299.43 310.0 $2308 -483869500383078878\n", - "2022-09-02 $606384 9 buy put 2023-01-20 299.43 270.0 $1065 -2151317187285662532\n", - "2022-09-02 $605044 10 buy put 2023-01-20 299.43 280.0 $1340 -9082608518200767868\n", - "2022-09-02 $603370 11 buy put 2023-01-20 299.43 290.0 $1674 -6485866094251760913\n", - "2022-09-02 $601506 12 buy put 2023-01-20 299.43 295.0 $1864 5517416828955712357\n", - "2022-09-02 $599434 13 buy put 2023-01-20 299.43 300.0 $2072 -1693630369612211045\n", - "2022-09-02 $596034 14 buy put 2023-01-20 299.43 325.0 $3400 -654080732616608626\n", - "2022-09-02 $595128 15 buy put 2022-10-05 299.43 295.0 $906 7973634973514945205\n", - "2022-09-02 $594028 16 buy put 2022-10-07 299.43 299.0 $1100 -6775282406753495345\n", - "2022-09-02 $592808 17 buy put 2022-11-18 299.43 290.0 $1220 5070180787736184926\n", - "2022-09-02 $591441 18 buy put 2022-11-18 299.43 294.0 $1367 2543189340273650353\n", - "2022-09-02 $590035 19 buy put 2022-11-18 299.43 295.0 $1406 4737074418864223259\n", - "2022-09-02 $588589 20 buy put 2022-11-18 299.43 296.0 $1446 7052354467782078393\n", - "2022-09-02 $587060 21 buy put 2022-11-18 299.43 298.0 $1529 -4326498625407778401\n", - "2022-09-02 $585445 22 buy put 2022-11-18 299.43 300.0 $1615 -5780562791426858965\n", - "2022-09-02 $583740 23 buy put 2022-11-18 299.43 302.0 $1705 -8759265837864310139\n", - "2022-09-02 $581893 24 buy put 2022-11-18 299.43 305.0 $1847 -8468916510808578468\n", - "2022-09-02 $580840 25 buy put 2022-11-18 299.43 285.0 $1053 -7646789821952826715\n", - "2022-09-02 $579877 26 buy put 2022-11-18 299.43 282.0 $963 -7556348406595853820\n", - "2022-09-02 $578971 27 buy put 2022-11-18 299.43 280.0 $906 1064055142400050867\n", - "2022-09-02 $578307 28 buy put 2022-11-18 299.43 270.0 $664 8113068938966918495\n", - "2022-09-02 $577530 29 buy put 2022-11-18 299.43 275.0 $777 3674763282204766221\n", - "2022-09-02 $575200 30 buy put 2022-11-18 299.43 314.0 $2330 895387761514629581\n", - "2022-09-02 $572811 31 buy put 2022-11-18 299.43 315.0 $2389 -8182812416752682008\n", - "2022-09-02 $570301 32 buy put 2022-11-18 299.43 317.0 $2510 -6205609092623396556\n", - "2022-09-02 $567601 33 buy put 2022-11-18 299.43 320.0 $2700 610722822730180677\n", - "2022-09-02 $565895 34 buy put 2022-10-21 299.43 308.0 $1706 6557165109049288444\n", - "2022-09-02 $564077 35 buy put 2022-10-21 299.43 310.0 $1818 7363235064047754405\n", - "2022-09-02 $562019 36 buy put 2022-10-21 299.43 314.0 $2058 8506799214799763484\n", - "2022-09-02 $559897 37 buy put 2022-10-21 299.43 315.0 $2122 -2470177070165690602\n", - "2022-09-02 $557710 38 buy put 2022-10-21 299.43 316.0 $2187 -719211231753478110\n", - "2022-09-02 $555248 39 buy put 2022-10-21 299.43 320.0 $2462 -106829410932452269\n", - "2022-09-02 $553649 40 buy put 2022-10-21 299.43 306.0 $1599 2786385457284985724\n", - "2022-09-02 $550892 41 buy put 2022-10-21 299.43 324.0 $2757 -1156446639118829934\n", - "2022-09-02 $548058 42 buy put 2022-10-21 299.43 325.0 $2834 -1449105196770565483\n", - "2022-09-02 $546510 43 buy put 2022-10-21 299.43 305.0 $1548 -2764926631654071566\n", - "2022-09-02 $545108 44 buy put 2022-10-21 299.43 302.0 $1402 -720734879768438567\n", - "2022-09-02 $544683 45 buy put 2022-10-21 299.43 270.0 $425 -2999569636274404641\n", - "2022-09-02 $544222 46 buy put 2022-10-21 299.43 272.0 $461 8417289020634212929\n", - "2022-09-02 $543722 47 buy put 2022-10-21 299.43 274.0 $500 6587068065898440076\n", - "2022-09-02 $543202 48 buy put 2022-10-21 299.43 275.0 $520 8275328036538249890\n", - "2022-09-02 $542661 49 buy put 2022-10-21 299.43 276.0 $541 -8533702462509113572\n", - "2022-09-02 $542075 50 buy put 2022-10-21 299.43 278.0 $586 -7604762543183281571\n", - "2022-09-02 $541442 51 buy put 2022-10-21 299.43 280.0 $633 -5245168780520732076\n", - "2022-09-02 $539944 52 buy put 2022-10-21 299.43 304.0 $1498 -3920877085036538474\n", - "2022-09-02 $539260 53 buy put 2022-10-21 299.43 282.0 $684 -1612618538293066193\n", - "2022-09-02 $538493 54 buy put 2022-10-21 299.43 285.0 $767 -1327189640344265756\n", - "2022-09-02 $537697 55 buy put 2022-10-21 299.43 286.0 $796 4870938380138243991\n", - "2022-09-02 $536839 56 buy put 2022-10-21 299.43 288.0 $858 2368989682806630243\n", - "2022-09-02 $535916 57 buy put 2022-10-21 299.43 290.0 $923 -1935582458020682058\n", - "2022-09-02 $534924 58 buy put 2022-10-21 299.43 292.0 $992 -7774990165747655657\n", - "2022-09-02 $533859 59 buy put 2022-10-21 299.43 294.0 $1065 916338016744682792\n", - "2022-09-02 $532756 60 buy put 2022-10-21 299.43 295.0 $1103 3005413701492132831\n", - "2022-09-02 $531614 61 buy put 2022-10-21 299.43 296.0 $1142 8077081357304997529\n", - "2022-09-02 $530390 62 buy put 2022-10-21 299.43 298.0 $1224 3953648051385157307\n", - "2022-09-02 $529079 63 buy put 2022-10-21 299.43 300.0 $1311 -2352490067891096196\n", - "2022-09-02 $525294 64 buy put 2023-12-15 299.43 310.0 $3785 -4682166104305973042\n", - "2022-09-02 $523010 65 buy put 2024-01-19 299.43 270.0 $2284 -8483586352006280771\n", - "2022-09-02 $520390 66 buy put 2024-01-19 299.43 280.0 $2620 -7739880391306970280\n", - "2022-09-02 $518200 67 buy put 2023-03-17 299.43 295.0 $2190 -6342003557031990301\n", - "2022-09-02 $515801 68 buy put 2023-03-17 299.43 300.0 $2399 3493421982314242244\n", - "2022-09-02 $513178 69 buy put 2023-03-17 299.43 305.0 $2623 7235003240961427536\n", - "2022-09-02 $510795 70 buy put 2023-06-16 299.43 290.0 $2383 -1300734175905183750\n", - "2022-09-02 $508007 71 buy put 2023-06-16 299.43 300.0 $2788 -8317747490396148260\n", - "2022-09-02 $504997 72 buy put 2023-06-16 299.43 305.0 $3010 -8419896000712970952\n", - "2022-09-02 $501501 73 buy put 2023-06-16 299.43 315.0 $3496 457884620008261462\n", - "2022-09-02 $501407 74 buy put 2022-09-16 299.43 270.0 $94 6056961827627442926\n", - "2022-09-02 $501299 75 buy put 2022-09-16 299.43 272.0 $108 1307467973107950139\n", - "2022-09-02 $501173 76 buy put 2022-09-16 299.43 274.0 $126 -2710057805353103468\n", - "2022-09-02 $501037 77 buy put 2022-09-16 299.43 275.0 $136 6188138988339469452\n", - "2022-09-02 $500891 78 buy put 2022-09-16 299.43 276.0 $146 382870990778058232\n", - "2022-09-02 $500722 79 buy put 2022-09-16 299.43 278.0 $169 -5808680793790582292\n", - "2022-09-02 $500526 80 buy put 2022-09-16 299.43 280.0 $196 5592923954879777260\n", - "2022-09-02 $500299 81 buy put 2022-09-16 299.43 282.0 $227 -5524167722365013867\n", - "2022-09-02 $500037 82 buy put 2022-09-16 299.43 284.0 $262 -5111002403082922465\n", - "2022-09-02 $499755 83 buy put 2022-09-16 299.43 285.0 $282 -577859197787709765\n", - "2022-09-02 $499452 84 buy put 2022-09-16 299.43 286.0 $303 -2173829518286120063\n", - "2022-09-02 $499104 85 buy put 2022-09-16 299.43 288.0 $348 6790287461889674953\n", - "2022-09-02 $498705 86 buy put 2022-09-16 299.43 290.0 $399 9164741607051690108\n", - "2022-09-02 $498278 87 buy put 2022-09-16 299.43 291.0 $427 -3929186398835277585\n", - "2022-09-02 $497821 88 buy put 2022-09-16 299.43 292.0 $457 -6515333436934998154\n", - "2022-09-02 $497333 89 buy put 2022-09-16 299.43 293.0 $488 -7506036648004030400\n", - "2022-09-02 $496811 90 buy put 2022-09-16 299.43 294.0 $522 6302494116015975166\n", - "2022-09-02 $496254 91 buy put 2022-09-16 299.43 295.0 $557 -5955532359810628734\n", - "2022-09-02 $495660 92 buy put 2022-09-16 299.43 296.0 $594 475533566721686341\n", - "2022-09-02 $493071 93 buy put 2022-09-16 299.43 325.0 $2589 -5199785284186402897\n", - "2022-09-02 $492438 94 buy put 2022-09-16 299.43 297.0 $633 -4527571973892303753\n", - "2022-09-02 $491764 95 buy put 2022-09-16 299.43 298.0 $674 -1392452184690767281\n", - "2022-09-02 $491048 96 buy put 2022-09-16 299.43 299.0 $716 -3509877809353676320\n", - "2022-09-02 $490287 97 buy put 2022-09-16 299.43 300.0 $761 -2768573897644964834\n", - "2022-09-02 $489479 98 buy put 2022-09-16 299.43 301.0 $808 -1139232516638576755\n", - "2022-09-02 $488621 99 buy put 2022-09-16 299.43 302.0 $858 8441612308164617063\n", - "2022-09-02 $487713 100 buy put 2022-09-16 299.43 303.0 $908 4869789449658624458\n", - "2022-09-02 $486750 101 buy put 2022-09-16 299.43 304.0 $963 6262895417644798051\n", - "2022-09-02 $485730 102 buy put 2022-09-16 299.43 305.0 $1020 -8530903124039986822\n", - "2022-09-02 $483601 103 buy put 2022-09-16 299.43 320.0 $2129 -443037133738604341\n", - "2022-09-02 $482265 104 buy put 2022-09-16 299.43 310.0 $1336 3444567108436624824\n", - "2022-09-02 $480713 105 buy put 2022-09-16 299.43 313.0 $1552 3622567056563564563\n", - "2022-09-02 $479083 106 buy put 2022-09-16 299.43 314.0 $1630 6817102447755701388\n", - "2022-09-02 $477374 107 buy put 2022-09-16 299.43 315.0 $1709 -2676454167414264149\n", - "2022-09-02 $476171 108 buy put 2022-09-16 299.43 308.0 $1203 -8529299243165617134\n", - "2022-09-02 $475926 109 buy put 2022-09-30 299.43 270.0 $245 9199800588076001906\n", - "2022-09-02 $475668 110 buy put 2022-09-30 299.43 271.0 $258 651446741680747884\n", - "2022-09-02 $475365 111 buy put 2022-09-30 299.43 274.0 $303 4886674247494027211\n", - "2022-09-02 $475046 112 buy put 2022-09-30 299.43 275.0 $319 6599865040411526246\n", - "2022-09-02 $474692 113 buy put 2022-09-30 299.43 277.0 $354 -1427660203891194235\n", - "2022-09-02 $474279 114 buy put 2022-09-30 299.43 280.0 $413 5953582404481090257\n", - "2022-09-02 $473844 115 buy put 2022-09-30 299.43 281.0 $435 -2733972680595340597\n", - "2022-09-02 $471610 116 buy put 2022-09-30 299.43 319.0 $2234 -3771561529781547750\n", - "2022-09-02 $470008 117 buy put 2022-09-30 299.43 310.0 $1602 -1336147782945673122\n", - "2022-09-02 $469477 118 buy put 2022-09-30 299.43 285.0 $531 -4154086716824727855\n", - "2022-09-02 $468919 119 buy put 2022-09-30 299.43 286.0 $558 -7102073713822323382\n", - "2022-09-02 $468244 120 buy put 2022-09-30 299.43 290.0 $675 940814211358814899\n", - "2022-09-02 $467468 121 buy put 2022-09-30 299.43 293.0 $776 5844788135815598254\n", - "2022-09-02 $466655 122 buy put 2022-09-30 299.43 294.0 $813 4219292337856835445\n", - "2022-09-02 $465805 123 buy put 2022-09-30 299.43 295.0 $850 -2299086156386650241\n", - "2022-09-02 $464790 124 buy put 2022-09-30 299.43 299.0 $1015 6534021331947467022\n", - "2022-09-02 $463731 125 buy put 2022-09-30 299.43 300.0 $1059 2336162305859692666\n", - "2022-09-02 $462577 126 buy put 2022-09-30 299.43 302.0 $1154 7276008008891395060\n", - "2022-09-02 $461323 127 buy put 2022-09-30 299.43 304.0 $1254 -2442198784445277786\n", - "2022-09-02 $459961 128 buy put 2022-09-30 299.43 306.0 $1362 1185227401623758696\n", - "2022-09-02 $459072 129 buy put 2022-09-30 299.43 296.0 $889 7635031856044257994\n", - "2022-09-02 $458498 130 buy put 2022-09-28 299.43 288.0 $574 -4570466388614098371\n", - "2022-09-02 $457482 131 buy put 2022-09-28 299.43 300.0 $1016 3695954056384246486\n", - "2022-09-02 $456539 132 buy put 2022-10-03 299.43 297.0 $943 -3345745931522600433\n", - "2022-09-02 $455675 133 buy put 2022-10-03 299.43 295.0 $864 -8044508958731364993\n", - "2022-09-02 $454849 134 buy put 2022-10-03 299.43 294.0 $826 2732081155449258663\n", - "2022-09-02 $454592 135 buy put 2022-10-03 299.43 270.0 $257 6148846746562474348\n", - "2022-09-02 $454071 136 buy put 2022-10-03 299.43 284.0 $521 -6813248376470044000\n", - "2022-09-02 $453381 137 buy put 2022-10-03 299.43 290.0 $690 6474799271830290768\n", - "2022-09-02 $452410 138 buy put 2022-09-26 299.43 300.0 $971 -8544463431943752172\n", - "2022-09-02 $451595 139 buy put 2022-09-19 299.43 300.0 $815 -7303725741032075614\n", - "2022-09-02 $450951 140 buy put 2022-09-19 299.43 296.0 $644 235015904612569976\n", - "2022-09-02 $450345 141 buy put 2022-09-19 299.43 295.0 $606 -629332615871653233\n", - "2022-09-02 $449775 142 buy put 2022-09-19 299.43 294.0 $570 -2120450896991156843\n", - "2022-09-02 $449646 143 buy put 2022-09-19 299.43 272.0 $129 -6164563306488121347\n", - "2022-09-02 $449420 144 buy put 2022-09-19 299.43 280.0 $226 3001751216457335499\n", - "2022-09-02 $449101 145 buy put 2022-09-19 299.43 285.0 $319 -7716605460661558287\n", - "2022-09-02 $448598 146 buy put 2022-09-19 299.43 292.0 $503 5505987810073164652\n", - "2022-09-02 $448429 147 buy put 2022-09-21 299.43 272.0 $169 -2074072432849666203\n", - "2022-09-02 $447970 148 buy put 2022-09-21 299.43 288.0 $459 -3114567856410670247\n", - "2022-09-02 $447197 149 buy put 2022-09-23 299.43 296.0 $773 -5982573021082370325\n", - "2022-09-02 $446384 150 buy put 2022-09-23 299.43 297.0 $813 5769170336770539533\n", - "2022-09-02 $445440 151 buy put 2022-09-23 299.43 300.0 $944 6793630079819037180\n", - "2022-09-02 $444243 152 buy put 2022-09-23 299.43 305.0 $1197 9201501411898152306\n", - "2022-09-02 $442739 153 buy put 2022-09-23 299.43 310.0 $1504 8802619060367394840\n", - "2022-09-02 $442497 154 buy put 2022-09-26 299.43 274.0 $242 875407755861867111\n", - "2022-09-02 $442155 155 buy put 2022-09-26 299.43 280.0 $342 859281829363897822\n", - "2022-09-02 $441565 156 buy put 2022-09-26 299.43 290.0 $590 1919575502845574468\n", - "2022-09-02 $440841 157 buy put 2022-09-26 299.43 294.0 $724 2537390450467631198\n", - "2022-09-02 $440106 158 buy put 2022-09-23 299.43 295.0 $735 6108447647616137081\n", - "2022-09-02 $439408 159 buy put 2022-09-23 299.43 294.0 $698 -5673018340750280135\n", - "2022-09-02 $438746 160 buy put 2022-09-23 299.43 293.0 $662 4933292530626142240\n", - "2022-09-02 $438099 161 buy put 2022-09-21 299.43 294.0 $647 2525421033031749851\n", - "2022-09-02 $437217 162 buy put 2022-09-26 299.43 298.0 $882 -2091771723327958353\n", - "2022-09-02 $437041 163 buy put 2022-09-23 299.43 270.0 $176 6151052258506128956\n", - "2022-09-02 $436721 164 buy put 2022-09-23 299.43 280.0 $320 3099435547234300899\n", - "2022-09-02 $436317 165 buy put 2022-09-23 299.43 284.0 $404 -2363586301282265756\n", - "2022-09-02 $435865 166 buy put 2022-09-23 299.43 286.0 $452 7596041988111594925\n", - "2022-09-02 $435386 167 buy put 2022-09-23 299.43 287.0 $479 232686629270821141\n", - "2022-09-02 $434822 168 buy put 2022-09-23 299.43 290.0 $564 4008657169749604591\n", - "2022-09-02 $434227 169 buy put 2022-09-23 299.43 291.0 $595 -4162218046141463855\n", - "2022-09-06 $433177 170 buy put 2022-12-30 295.17 270.0 $1050 810767717252270702\n", - "2022-09-06 $430899 171 buy put 2022-12-16 295.17 305.0 $2278 5657702938877245070\n", - "2022-09-06 $429941 172 buy put 2022-12-16 295.17 270.0 $958 -7531348013345490962\n", - "2022-09-06 $428841 173 buy put 2022-12-16 295.17 275.0 $1100 516878318646111611\n", - "2022-09-06 $427597 174 buy put 2022-12-16 295.17 280.0 $1244 9209565782475497907\n", - "2022-09-06 $426186 175 buy put 2022-12-16 295.17 285.0 $1411 -3369015356718970086\n", - "2022-09-06 $424590 176 buy put 2022-12-16 295.17 290.0 $1596 6780541686221738516\n", - "2022-09-06 $422784 177 buy put 2022-12-16 295.17 295.0 $1806 1011956211134322283\n", - "2022-09-06 $420753 178 buy put 2022-12-16 295.17 300.0 $2031 3114743356437295920\n", - "2022-09-06 $418925 179 buy put 2023-01-20 295.17 290.0 $1828 -6485866094251760913\n", - "2022-09-06 $416892 180 buy put 2023-01-20 295.17 295.0 $2033 5517416828955712357\n", - "2022-09-06 $414637 181 buy put 2023-01-20 295.17 300.0 $2255 -1693630369612211045\n", - "2022-09-06 $411590 182 buy put 2023-01-20 295.17 315.0 $3047 5758105308399275229\n", - "2022-09-06 $408239 183 buy put 2023-01-20 295.17 320.0 $3351 3131625019101059721\n", - "2022-09-06 $407818 184 buy put 2022-10-21 295.17 266.0 $421 -4505950680991883885\n", - "2022-09-06 $407321 185 buy put 2022-10-21 295.17 270.0 $497 -2999569636274404641\n", - "2022-09-06 $406782 186 buy put 2022-10-21 295.17 272.0 $539 8417289020634212929\n", - "2022-09-06 $406198 187 buy put 2022-10-21 295.17 274.0 $584 6587068065898440076\n", - "2022-09-06 $405591 188 buy put 2022-10-21 295.17 275.0 $607 8275328036538249890\n", - "2022-09-06 $404959 189 buy put 2022-10-21 295.17 276.0 $632 -8533702462509113572\n", - "2022-09-06 $404276 190 buy put 2022-10-21 295.17 278.0 $683 -7604762543183281571\n", - "2022-09-06 $403539 191 buy put 2022-10-21 295.17 280.0 $737 -5245168780520732076\n", - "2022-09-06 $402875 192 buy put 2022-10-14 295.17 280.0 $664 8316949268494716914\n", - "2022-09-06 $402081 193 buy put 2022-10-21 295.17 282.0 $794 -1612618538293066193\n", - "2022-09-06 $401224 194 buy put 2022-10-21 295.17 284.0 $857 1065458987941417339\n", - "2022-09-06 $400335 195 buy put 2022-10-21 295.17 285.0 $889 -1327189640344265756\n", - "2022-09-06 $397360 196 buy put 2022-11-18 295.17 320.0 $2975 610722822730180677\n", - "2022-09-06 $395558 197 buy put 2022-11-18 295.17 300.0 $1802 -5780562791426858965\n", - "2022-09-06 $394804 198 buy put 2022-11-18 295.17 270.0 $754 8113068938966918495\n", - "2022-09-06 $393923 199 buy put 2022-11-18 295.17 275.0 $881 3674763282204766221\n", - "2022-09-06 $392898 200 buy put 2022-11-18 295.17 280.0 $1025 1064055142400050867\n", - "2022-09-06 $391710 201 buy put 2022-11-18 295.17 285.0 $1188 -7646789821952826715\n", - "2022-09-06 $390340 202 buy put 2022-11-18 295.17 290.0 $1370 5070180787736184926\n", - "2022-09-06 $388809 203 buy put 2022-11-18 295.17 294.0 $1531 2543189340273650353\n", - "2022-09-06 $387235 204 buy put 2022-11-18 295.17 295.0 $1574 4737074418864223259\n", - "2022-09-06 $385618 205 buy put 2022-11-18 295.17 296.0 $1617 7052354467782078393\n", - "2022-09-06 $384695 206 buy put 2022-10-21 295.17 286.0 $923 4870938380138243991\n", - "2022-09-06 $383703 207 buy put 2022-10-21 295.17 288.0 $992 2368989682806630243\n", - "2022-09-06 $382638 208 buy put 2022-10-21 295.17 290.0 $1065 -1935582458020682058\n", - "2022-09-06 $381495 209 buy put 2022-10-21 295.17 292.0 $1143 -7774990165747655657\n", - "2022-09-06 $380268 210 buy put 2022-10-21 295.17 294.0 $1227 916338016744682792\n", - "2022-09-06 $378999 211 buy put 2022-10-21 295.17 295.0 $1269 3005413701492132831\n", - "2022-09-06 $377682 212 buy put 2022-10-21 295.17 296.0 $1317 8077081357304997529\n", - "2022-09-06 $376278 213 buy put 2022-10-21 295.17 298.0 $1404 3953648051385157307\n", - "2022-09-06 $374774 214 buy put 2022-10-21 295.17 300.0 $1504 -2352490067891096196\n", - "2022-09-06 $373172 215 buy put 2022-10-21 295.17 302.0 $1602 -720734879768438567\n", - "2022-09-06 $371339 216 buy put 2022-10-21 295.17 306.0 $1833 2786385457284985724\n", - "2022-09-06 $369387 217 buy put 2022-10-21 295.17 308.0 $1952 6557165109049288444\n", - "2022-09-06 $367324 218 buy put 2022-10-21 295.17 310.0 $2063 7363235064047754405\n", - "2022-09-06 $364926 219 buy put 2022-10-21 295.17 315.0 $2398 -2470177070165690602\n", - "2022-09-06 $362157 220 buy put 2022-10-21 295.17 320.0 $2769 -106829410932452269\n", - "2022-09-06 $360381 221 buy put 2022-10-21 295.17 305.0 $1776 -2764926631654071566\n", - "2022-09-06 $357345 222 buy put 2023-09-15 295.17 295.0 $3036 5663363633202366620\n", - "2022-09-06 $353363 223 buy put 2023-12-15 295.17 310.0 $3982 -4682166104305973042\n", - "2022-09-06 $350592 224 buy put 2024-01-19 295.17 280.0 $2771 -7739880391306970280\n", - "2022-09-06 $347694 225 buy put 2024-06-21 295.17 275.0 $2898 1700772897204252553\n", - "2022-09-06 $345534 226 buy put 2023-03-17 295.17 290.0 $2160 1745553491462747388\n", - "2022-09-06 $343169 227 buy put 2023-03-17 295.17 295.0 $2365 -6342003557031990301\n", - "2022-09-06 $340582 228 buy put 2023-03-17 295.17 300.0 $2587 3493421982314242244\n", - "2022-09-06 $338538 229 buy put 2023-06-30 295.17 275.0 $2044 -4731866570016545614\n", - "2022-09-06 $336692 230 buy put 2023-06-16 295.17 270.0 $1846 -7017073235935789182\n", - "2022-09-06 $332957 231 buy put 2023-06-16 295.17 315.0 $3735 457884620008261462\n", - "2022-09-06 $332445 232 buy put 2022-10-03 295.17 280.0 $512 5717039962953163000\n", - "2022-09-06 $331827 233 buy put 2022-10-03 295.17 284.0 $618 -6813248376470044000\n", - "2022-09-06 $331069 234 buy put 2022-09-30 295.17 289.0 $758 2027576634903928494\n", - "2022-09-06 $330275 235 buy put 2022-09-30 295.17 290.0 $794 940814211358814899\n", - "2022-09-06 $329443 236 buy put 2022-09-30 295.17 291.0 $832 -1565819279641159874\n", - "2022-09-06 $328532 237 buy put 2022-09-30 295.17 293.0 $911 5844788135815598254\n", - "2022-09-06 $327579 238 buy put 2022-09-30 295.17 294.0 $953 4219292337856835445\n", - "2022-09-06 $326581 239 buy put 2022-09-30 295.17 295.0 $998 -2299086156386650241\n", - "2022-09-06 $325538 240 buy put 2022-09-30 295.17 296.0 $1043 7635031856044257994\n", - "2022-09-06 $324402 241 buy put 2022-09-30 295.17 298.0 $1136 -4250088805276349251\n", - "2022-09-06 $323217 242 buy put 2022-09-30 295.17 299.0 $1185 6534021331947467022\n", - "2022-09-06 $321980 243 buy put 2022-09-30 295.17 300.0 $1237 2336162305859692666\n", - "2022-09-06 $320635 244 buy put 2022-09-30 295.17 302.0 $1345 7276008008891395060\n", - "2022-09-06 $319234 245 buy put 2022-09-30 295.17 303.0 $1401 -323051655130385683\n", - "2022-09-06 $317774 246 buy put 2022-09-30 295.17 304.0 $1460 -2442198784445277786\n", - "2022-09-06 $316254 247 buy put 2022-09-30 295.17 305.0 $1520 7876655549449621405\n", - "2022-09-06 $314671 248 buy put 2022-09-30 295.17 306.0 $1583 1185227401623758696\n", - "2022-09-06 $314015 249 buy put 2022-09-30 295.17 286.0 $656 -7102073713822323382\n", - "2022-09-06 $313390 250 buy put 2022-09-30 295.17 285.0 $625 -4154086716824727855\n", - "2022-09-06 $313102 251 buy put 2022-09-30 295.17 270.0 $288 9199800588076001906\n", - "2022-09-06 $312726 252 buy put 2022-09-30 295.17 275.0 $376 6599865040411526246\n", - "2022-09-06 $312239 253 buy put 2022-09-30 295.17 280.0 $487 5953582404481090257\n", - "2022-09-06 $311700 254 buy put 2022-09-30 295.17 282.0 $539 8850301142061709683\n", - "2022-09-06 $311379 255 buy put 2022-09-30 295.17 272.0 $321 -6179729359203979270\n", - "2022-09-06 $309599 256 buy put 2022-09-30 295.17 309.0 $1780 -3971125585737450569\n", - "2022-09-06 $309141 257 buy put 2022-10-07 295.17 275.0 $458 -6133017263401804348\n", - "2022-09-06 $308090 258 buy put 2022-10-07 295.17 294.0 $1051 5588997902677150921\n", - "2022-09-06 $306996 259 buy put 2022-10-07 295.17 295.0 $1094 3367588348624221789\n", - "2022-09-06 $305666 260 buy put 2022-10-07 295.17 300.0 $1330 -2675959449651780138\n", - "2022-09-06 $304231 261 buy put 2022-10-07 295.17 302.0 $1435 3867098174527710043\n", - "2022-09-06 $303212 262 buy put 2022-10-03 295.17 295.0 $1019 -8044508958731364993\n", - "2022-09-06 $302149 263 buy put 2022-10-03 295.17 296.0 $1063 -8508596930156972777\n", - "2022-09-06 $301293 264 buy put 2022-10-05 295.17 290.0 $856 6065100162340781962\n", - "2022-09-06 $300233 265 buy put 2022-10-05 295.17 295.0 $1060 7973634973514945205\n", - "2022-09-06 $300027 266 buy put 2022-09-23 295.17 270.0 $206 6151052258506128956\n", - "2022-09-06 $297786 267 buy put 2022-09-23 295.17 316.0 $2241 1411328181184746446\n", - "2022-09-06 $295461 268 buy put 2022-09-23 295.17 317.0 $2325 -8404040335428425967\n", - "2022-09-06 $292961 269 buy put 2022-09-23 295.17 319.0 $2500 -6333973785367472778\n", - "2022-09-06 $291720 270 buy put 2022-09-23 295.17 302.0 $1241 2354174605344453609\n", - "2022-09-06 $290600 271 buy put 2022-09-23 295.17 300.0 $1120 6793630079819037180\n", - "2022-09-06 $289533 272 buy put 2022-09-23 295.17 299.0 $1067 2771680399641673347\n", - "2022-09-06 $289299 273 buy put 2022-09-23 295.17 272.0 $234 -5041936848600959332\n", - "2022-09-06 $289017 274 buy put 2022-09-23 295.17 275.0 $282 8106491913148823889\n", - "2022-09-06 $288636 275 buy put 2022-09-23 295.17 280.0 $381 3099435547234300899\n", - "2022-09-06 $288155 276 buy put 2022-09-23 295.17 284.0 $481 -2363586301282265756\n", - "2022-09-06 $287645 277 buy put 2022-09-23 295.17 285.0 $510 9067734573907626808\n", - "2022-09-06 $286972 278 buy put 2022-09-23 295.17 290.0 $673 4008657169749604591\n", - "2022-09-06 $286183 279 buy put 2022-09-23 295.17 293.0 $789 4933292530626142240\n", - "2022-09-06 $285308 280 buy put 2022-09-23 295.17 295.0 $875 6108447647616137081\n", - "2022-09-06 $284388 281 buy put 2022-09-23 295.17 296.0 $920 -5982573021082370325\n", - "2022-09-06 $281907 282 buy put 2022-09-21 295.17 319.0 $2481 6670459967559912548\n", - "2022-09-06 $280839 283 buy put 2022-09-21 295.17 300.0 $1068 2349642317209479153\n", - "2022-09-06 $280220 284 buy put 2022-09-21 295.17 290.0 $619 -7425148774952057153\n", - "2022-09-06 $279400 285 buy put 2022-09-21 295.17 295.0 $820 7587470299199445144\n", - "2022-09-06 $279020 286 buy put 2022-09-21 295.17 282.0 $380 3268561167898103362\n", - "2022-09-06 $278068 287 buy put 2022-09-28 295.17 295.0 $952 -3158303394735067194\n", - "2022-09-06 $276912 288 buy put 2022-09-26 295.17 300.0 $1156 -8544463431943752172\n", - "2022-09-06 $276549 289 buy put 2022-09-26 295.17 278.0 $363 3491747075306507455\n", - "2022-09-06 $276142 290 buy put 2022-09-26 295.17 280.0 $407 859281829363897822\n", - "2022-09-06 $275686 291 buy put 2022-09-26 295.17 282.0 $456 8010789466280734226\n", - "2022-09-06 $275118 292 buy put 2022-09-26 295.17 286.0 $568 -6626668353857254546\n", - "2022-09-06 $274580 293 buy put 2022-09-26 295.17 285.0 $538 -9100833064931254030\n", - "2022-09-06 $273878 294 buy put 2022-09-26 295.17 290.0 $702 1919575502845574468\n", - "2022-09-06 $273246 295 buy put 2022-09-26 295.17 288.0 $632 7264904154966804610\n", - "2022-09-07 $272144 296 buy put 2022-12-30 293.04 270.0 $1102 810767717252270702\n", - "2022-09-07 $271264 297 buy put 2022-12-16 293.04 265.0 $880 -2938170778287423897\n", - "2022-09-07 $270256 298 buy put 2022-12-16 293.04 270.0 $1008 -7531348013345490962\n", - "2022-09-07 $269105 299 buy put 2022-12-16 293.04 275.0 $1151 516878318646111611\n", - "2022-09-07 $267794 300 buy put 2022-12-16 293.04 280.0 $1311 9209565782475497907\n", - "2022-09-07 $266306 301 buy put 2022-12-16 293.04 285.0 $1488 -3369015356718970086\n", - "2022-09-07 $264623 302 buy put 2022-12-16 293.04 290.0 $1683 6780541686221738516\n", - "2022-09-07 $262725 303 buy put 2022-12-16 293.04 295.0 $1898 1011956211134322283\n", - "2022-09-07 $260589 304 buy put 2022-12-16 293.04 300.0 $2136 3114743356437295920\n", - "2022-09-07 $257611 305 buy put 2022-12-16 293.04 315.0 $2978 8579408973047222253\n", - "2022-09-07 $254434 306 buy put 2022-12-16 293.04 318.0 $3177 -5369750613585412946\n", - "2022-09-07 $251122 307 buy put 2022-12-16 293.04 320.0 $3312 -1984660397566564988\n", - "2022-09-07 $248450 308 buy put 2022-12-16 293.04 310.0 $2672 -483869500383078878\n", - "2022-09-07 $246913 309 buy put 2023-01-20 293.04 280.0 $1537 -9082608518200767868\n", - "2022-09-07 $244998 310 buy put 2023-01-20 293.04 290.0 $1915 -6485866094251760913\n", - "2022-09-07 $242869 311 buy put 2023-01-20 293.04 295.0 $2129 5517416828955712357\n", - "2022-09-07 $240507 312 buy put 2023-01-20 293.04 300.0 $2362 -1693630369612211045\n", - "2022-09-07 $237328 313 buy put 2023-01-20 293.04 315.0 $3179 5758105308399275229\n", - "2022-09-07 $235094 314 buy put 2022-12-30 293.04 300.0 $2234 -6824338954604739584\n", - "2022-09-07 $231704 315 buy put 2022-12-30 293.04 320.0 $3390 3096936874174121680\n", - "2022-09-07 $230601 316 buy put 2022-10-14 293.04 291.0 $1103 -5396555109419248321\n", - "2022-09-07 $229574 317 buy put 2022-10-12 293.04 290.0 $1027 5873340231253536935\n", - "2022-09-07 $228313 318 buy put 2022-11-18 293.04 285.0 $1261 -7646789821952826715\n", - "2022-09-07 $226858 319 buy put 2022-11-18 293.04 290.0 $1455 5070180787736184926\n", - "2022-09-07 $225320 320 buy put 2022-11-18 293.04 292.0 $1538 6549209670433356823\n", - "2022-09-07 $223695 321 buy put 2022-11-18 293.04 294.0 $1625 2543189340273650353\n", - "2022-09-07 $222025 322 buy put 2022-11-18 293.04 295.0 $1670 4737074418864223259\n", - "2022-09-07 $220308 323 buy put 2022-11-18 293.04 296.0 $1717 7052354467782078393\n", - "2022-09-07 $218398 324 buy put 2022-11-18 293.04 300.0 $1910 -5780562791426858965\n", - "2022-09-07 $216437 325 buy put 2022-11-18 293.04 301.0 $1961 1285881468521246875\n", - "2022-09-07 $214260 326 buy put 2022-11-18 293.04 305.0 $2177 -8468916510808578468\n", - "2022-09-07 $213173 327 buy put 2022-11-18 293.04 280.0 $1087 1064055142400050867\n", - "2022-09-07 $212151 328 buy put 2022-11-18 293.04 278.0 $1022 -1298123070252024465\n", - "2022-09-07 $211190 329 buy put 2022-11-18 293.04 276.0 $961 9085679238020915634\n", - "2022-09-07 $210512 330 buy put 2022-11-18 293.04 265.0 $678 -7085776877848767266\n", - "2022-09-07 $209715 331 buy put 2022-11-18 293.04 270.0 $797 8113068938966918495\n", - "2022-09-07 $208783 332 buy put 2022-11-18 293.04 275.0 $932 3674763282204766221\n", - "2022-09-07 $206891 333 buy put 2022-10-21 293.04 305.0 $1892 -2764926631654071566\n", - "2022-09-07 $204939 334 buy put 2022-10-21 293.04 306.0 $1952 2786385457284985724\n", - "2022-09-07 $202728 335 buy put 2022-10-21 293.04 310.0 $2211 7363235064047754405\n", - "2022-09-07 $200379 336 buy put 2022-10-21 293.04 312.0 $2349 4088594280793389353\n", - "2022-09-07 $197811 337 buy put 2022-10-21 293.04 315.0 $2568 -2470177070165690602\n", - "2022-09-07 $195170 338 buy put 2022-10-21 293.04 316.0 $2641 -719211231753478110\n", - "2022-09-07 $193333 339 buy put 2022-10-21 293.04 304.0 $1837 -3920877085036538474\n", - "2022-09-07 $190375 340 buy put 2022-10-21 293.04 320.0 $2958 -106829410932452269\n", - "2022-09-07 $188657 341 buy put 2022-10-21 293.04 302.0 $1718 -720734879768438567\n", - "2022-09-07 $187149 342 buy put 2022-10-21 293.04 298.0 $1508 3953648051385157307\n", - "2022-09-07 $186720 343 buy put 2022-10-21 293.04 265.0 $429 -892969110504870280\n", - "2022-09-07 $186273 344 buy put 2022-10-21 293.04 266.0 $447 -4505950680991883885\n", - "2022-09-07 $185787 345 buy put 2022-10-21 293.04 268.0 $486 -5502001599036153918\n", - "2022-09-07 $185258 346 buy put 2022-10-21 293.04 270.0 $529 -2999569636274404641\n", - "2022-09-07 $184684 347 buy put 2022-10-21 293.04 272.0 $574 8417289020634212929\n", - "2022-09-07 $184060 348 buy put 2022-10-21 293.04 274.0 $624 6587068065898440076\n", - "2022-09-07 $183412 349 buy put 2022-10-21 293.04 275.0 $648 8275328036538249890\n", - "2022-09-07 $182737 350 buy put 2022-10-21 293.04 276.0 $675 -8533702462509113572\n", - "2022-09-07 $181127 351 buy put 2022-10-21 293.04 300.0 $1610 -2352490067891096196\n", - "2022-09-07 $180396 352 buy put 2022-10-21 293.04 278.0 $731 -7604762543183281571\n", - "2022-09-07 $179542 353 buy put 2022-10-21 293.04 282.0 $854 -1612618538293066193\n", - "2022-09-07 $178621 354 buy put 2022-10-21 293.04 284.0 $921 1065458987941417339\n", - "2022-09-07 $177665 355 buy put 2022-10-21 293.04 285.0 $956 -1327189640344265756\n", - "2022-09-07 $176673 356 buy put 2022-10-21 293.04 286.0 $992 4870938380138243991\n", - "2022-09-07 $175608 357 buy put 2022-10-21 293.04 288.0 $1065 2368989682806630243\n", - "2022-09-07 $174463 358 buy put 2022-10-21 293.04 290.0 $1145 -1935582458020682058\n", - "2022-09-07 $173234 359 buy put 2022-10-21 293.04 292.0 $1229 -7774990165747655657\n", - "2022-09-07 $171916 360 buy put 2022-10-21 293.04 294.0 $1318 916338016744682792\n", - "2022-09-07 $170552 361 buy put 2022-10-21 293.04 295.0 $1364 3005413701492132831\n", - "2022-09-07 $169141 362 buy put 2022-10-21 293.04 296.0 $1411 8077081357304997529\n", - "2022-09-07 $168351 363 buy put 2022-10-21 293.04 280.0 $790 -5245168780520732076\n", - "2022-09-07 $165648 364 buy put 2023-09-15 293.04 285.0 $2703 -9013928906478203004\n", - "2022-09-07 $161579 365 buy put 2024-12-20 293.04 295.0 $4069 -6032893354767719031\n", - "2022-09-07 $159337 366 buy put 2023-03-17 293.04 290.0 $2242 1745553491462747388\n", - "2022-09-07 $156882 367 buy put 2023-03-17 293.04 295.0 $2455 -6342003557031990301\n", - "2022-09-07 $154196 368 buy put 2023-03-17 293.04 300.0 $2686 3493421982314242244\n", - "2022-09-07 $152253 369 buy put 2023-06-30 293.04 270.0 $1943 -5239615485507880473\n", - "2022-09-07 $149135 370 buy put 2023-06-30 293.04 300.0 $3118 -7020533453608903856\n", - "2022-09-07 $144963 371 buy put 2023-06-30 293.04 320.0 $4172 -762140528466801725\n", - "2022-09-07 $144638 372 buy put 2022-10-03 293.04 270.0 $325 6148846746562474348\n", - "2022-09-07 $143746 373 buy put 2022-10-03 293.04 290.0 $892 6474799271830290768\n", - "2022-09-07 $143064 374 buy put 2022-09-30 293.04 285.0 $682 -4154086716824727855\n", - "2022-09-07 $142346 375 buy put 2022-09-30 293.04 286.0 $718 -7102073713822323382\n", - "2022-09-07 $141518 376 buy put 2022-09-30 293.04 289.0 $828 2027576634903928494\n", - "2022-09-07 $140649 377 buy put 2022-09-30 293.04 290.0 $869 940814211358814899\n", - "2022-09-07 $139739 378 buy put 2022-09-30 293.04 291.0 $910 -1565819279641159874\n", - "2022-09-07 $138786 379 buy put 2022-09-30 293.04 292.0 $953 2947365829952364296\n", - "2022-09-07 $137789 380 buy put 2022-09-30 293.04 293.0 $997 5844788135815598254\n", - "2022-09-07 $136746 381 buy put 2022-09-30 293.04 294.0 $1043 4219292337856835445\n", - "2022-09-07 $135655 382 buy put 2022-09-30 293.04 295.0 $1091 -2299086156386650241\n", - "2022-09-07 $134515 383 buy put 2022-09-30 293.04 296.0 $1140 7635031856044257994\n", - "2022-09-07 $133325 384 buy put 2022-09-30 293.04 297.0 $1190 -672553215669924429\n", - "2022-09-07 $132081 385 buy put 2022-09-30 293.04 298.0 $1244 -4250088805276349251\n", - "2022-09-07 $130728 386 buy put 2022-09-30 293.04 300.0 $1353 2336162305859692666\n", - "2022-09-07 $129127 387 buy put 2022-09-30 293.04 304.0 $1601 -2442198784445277786\n", - "2022-09-07 $128509 388 buy put 2022-09-30 293.04 283.0 $618 -1976308864068341999\n", - "2022-09-07 $127922 389 buy put 2022-09-30 293.04 282.0 $587 8850301142061709683\n", - "2022-09-07 $127364 390 buy put 2022-09-30 293.04 281.0 $558 -2733972680595340597\n", - "2022-09-07 $127134 391 buy put 2022-09-30 293.04 265.0 $230 -5135537151288911916\n", - "2022-09-07 $126876 392 buy put 2022-09-30 293.04 267.0 $258 -5974327748464150432\n", - "2022-09-07 $126552 393 buy put 2022-09-30 293.04 271.0 $324 651446741680747884\n", - "2022-09-07 $126209 394 buy put 2022-09-30 293.04 272.0 $343 -6179729359203979270\n", - "2022-09-07 $125804 395 buy put 2022-09-30 293.04 275.0 $405 6599865040411526246\n", - "2022-09-07 $125353 396 buy put 2022-09-30 293.04 277.0 $451 -1427660203891194235\n", - "2022-09-07 $124877 397 buy put 2022-09-30 293.04 278.0 $476 8481884957228453809\n", - "2022-09-07 $124375 398 buy put 2022-09-30 293.04 279.0 $502 34734174069936634\n", - "2022-09-07 $123846 399 buy put 2022-09-30 293.04 280.0 $529 5953582404481090257\n", - "2022-09-07 $123540 400 buy put 2022-09-30 293.04 270.0 $306 9199800588076001906\n", - "2022-09-07 $121521 401 buy put 2022-09-30 293.04 310.0 $2019 -1336147782945673122\n", - "2022-09-07 $119346 402 buy put 2022-09-30 293.04 312.0 $2175 8423472999357449915\n", - "2022-09-07 $116932 403 buy put 2022-09-30 293.04 315.0 $2414 6620198136592719690\n", - "2022-09-07 $114083 404 buy put 2022-09-30 293.04 320.0 $2849 1745895918477261324\n", - "2022-09-07 $113785 405 buy put 2022-10-07 293.04 265.0 $298 5396074829874647093\n", - "2022-09-07 $113293 406 buy put 2022-10-07 293.04 275.0 $492 -6133017263401804348\n", - "2022-09-07 $112670 407 buy put 2022-10-07 293.04 280.0 $623 4905010398400808202\n", - "2022-09-07 $111357 408 buy put 2022-10-07 293.04 297.5 $1313 620749422383180870\n", - "2022-09-07 $110019 409 buy put 2022-10-07 293.04 298.0 $1338 4649588818622555880\n", - "2022-09-07 $108574 410 buy put 2022-10-07 293.04 300.0 $1445 -2675959449651780138\n", - "2022-09-07 $106485 411 buy put 2022-10-07 293.04 310.0 $2089 118824166341953521\n", - "2022-09-07 $105112 412 buy put 2022-10-03 293.04 300.0 $1373 -1989854188365492682\n", - "2022-09-07 $104367 413 buy put 2022-10-05 293.04 285.0 $745 -6685332445958867758\n", - "2022-09-07 $103435 414 buy put 2022-10-05 293.04 290.0 $932 6065100162340781962\n", - "2022-09-07 $103284 415 buy put 2022-09-23 293.04 265.0 $151 7339005683160672682\n", - "2022-09-07 $103097 416 buy put 2022-09-23 293.04 268.0 $187 -6991735448115765678\n", - "2022-09-07 $102884 417 buy put 2022-09-23 293.04 270.0 $213 6151052258506128956\n", - "2022-09-07 $101651 418 buy put 2022-09-23 293.04 300.0 $1233 6793630079819037180\n", - "2022-09-07 $100356 419 buy put 2022-09-23 293.04 301.0 $1295 -8747275870876112721\n", - "2022-09-07 $99345 420 buy put 2022-09-23 293.04 296.0 $1011 -5982573021082370325\n", - "2022-09-07 $99047 421 buy put 2022-09-23 293.04 275.0 $298 8106491913148823889\n", - "2022-09-07 $98638 422 buy put 2022-09-23 293.04 280.0 $409 3099435547234300899\n", - "2022-09-07 $97677 423 buy put 2022-09-23 293.04 295.0 $961 6108447647616137081\n", - "2022-09-07 $97123 424 buy put 2022-09-23 293.04 285.0 $554 9067734573907626808\n", - "2022-09-07 $96386 425 buy put 2022-09-23 293.04 290.0 $737 4008657169749604591\n", - "2022-09-07 $95608 426 buy put 2022-09-23 293.04 291.0 $778 -4162218046141463855\n", - "2022-09-07 $94787 427 buy put 2022-09-23 293.04 292.0 $821 -6963361465225902084\n", - "2022-09-07 $93921 428 buy put 2022-09-23 293.04 293.0 $866 4933292530626142240\n", - "2022-09-07 $93745 429 buy put 2022-09-21 293.04 270.0 $176 -1081085019151155020\n", - "2022-09-07 $93388 430 buy put 2022-09-21 293.04 280.0 $357 4476537401593061799\n", - "2022-09-07 $92891 431 buy put 2022-09-21 293.04 285.0 $497 3514986467433794588\n", - "2022-09-07 $92214 432 buy put 2022-09-21 293.04 290.0 $677 -7425148774952057153\n", - "2022-09-07 $91452 433 buy put 2022-09-21 293.04 292.0 $762 -2991821912440145216\n", - "2022-09-07 $90597 434 buy put 2022-09-21 293.04 294.0 $855 2525421033031749851\n", - "2022-09-07 $89694 435 buy put 2022-09-21 293.04 295.0 $903 7587470299199445144\n", - "2022-09-07 $89091 436 buy put 2022-09-28 293.04 284.0 $603 -5508940232808986243\n", - "2022-09-07 $88349 437 buy put 2022-09-28 293.04 288.0 $742 -4570466388614098371\n", - "2022-09-07 $87306 438 buy put 2022-09-28 293.04 295.0 $1043 -3158303394735067194\n", - "2022-09-07 $87000 439 buy put 2022-09-28 293.04 272.0 $306 4123414077991390001\n", - "2022-09-07 $86799 440 buy put 2022-09-28 293.04 265.0 $201 6749998471213643649\n", - "2022-09-07 $86563 441 buy put 2022-09-26 293.04 270.0 $236 -4009494751337832367\n", - "2022-09-07 $85977 442 buy put 2022-09-26 293.04 285.0 $586 -9100833064931254030\n", - "2022-09-08 $86882 441 sell put 2022-12-30 298.98 270.0 $905 810767717252270702\n", - "2022-09-08 $87787 441 sell put 2022-12-30 298.98 270.0 $905 810767717252270702\n", - "2022-09-08 $88497 439 sell put 2022-12-16 298.98 265.0 $710 -2938170778287423897\n", - "2022-09-08 $89315 438 sell put 2022-12-16 298.98 270.0 $818 -7531348013345490962\n", - "2022-09-08 $90133 438 sell put 2022-12-16 298.98 270.0 $818 -7531348013345490962\n", - "2022-09-08 $90951 438 sell put 2022-12-16 298.98 270.0 $818 -7531348013345490962\n", - "2022-09-08 $91892 435 sell put 2022-12-16 298.98 275.0 $941 516878318646111611\n", - "2022-09-08 $92833 435 sell put 2022-12-16 298.98 275.0 $941 516878318646111611\n", - "2022-09-08 $93774 435 sell put 2022-12-16 298.98 275.0 $941 516878318646111611\n", - "2022-09-08 $94852 432 sell put 2022-12-16 298.98 280.0 $1078 9209565782475497907\n", - "2022-09-08 $95930 432 sell put 2022-12-16 298.98 280.0 $1078 9209565782475497907\n", - "2022-09-08 $97008 432 sell put 2022-12-16 298.98 280.0 $1078 9209565782475497907\n", - "2022-09-08 $98239 429 sell put 2022-12-16 298.98 285.0 $1231 -3369015356718970086\n", - "2022-09-08 $99470 429 sell put 2022-12-16 298.98 285.0 $1231 -3369015356718970086\n", - "2022-09-08 $100701 429 sell put 2022-12-16 298.98 285.0 $1231 -3369015356718970086\n", - "2022-09-08 $102102 426 sell put 2022-12-16 298.98 290.0 $1401 6780541686221738516\n", - "2022-09-08 $103503 426 sell put 2022-12-16 298.98 290.0 $1401 6780541686221738516\n", - "2022-09-08 $104904 426 sell put 2022-12-16 298.98 290.0 $1401 6780541686221738516\n", - "2022-09-08 $106494 423 sell put 2022-12-16 298.98 295.0 $1590 1011956211134322283\n", - "2022-09-08 $108084 423 sell put 2022-12-16 298.98 295.0 $1590 1011956211134322283\n", - "2022-09-08 $109674 423 sell put 2022-12-16 298.98 295.0 $1590 1011956211134322283\n", - "2022-09-08 $111703 420 sell put 2022-12-16 298.98 305.0 $2029 5657702938877245070\n", - "2022-09-08 $113984 419 sell put 2022-12-16 298.98 310.0 $2281 -483869500383078878\n", - "2022-09-08 $116265 419 sell put 2022-12-16 298.98 310.0 $2281 -483869500383078878\n", - "2022-09-08 $118821 417 sell put 2022-12-16 298.98 315.0 $2556 8579408973047222253\n", - "2022-09-08 $121554 416 sell put 2022-12-16 298.98 318.0 $2733 -5369750613585412946\n", - "2022-09-08 $124412 415 sell put 2022-12-16 298.98 320.0 $2858 -1984660397566564988\n", - "2022-09-08 $126211 414 sell put 2022-12-16 298.98 300.0 $1799 3114743356437295920\n", - "2022-09-08 $128010 414 sell put 2022-12-16 298.98 300.0 $1799 3114743356437295920\n", - "2022-09-08 $129809 414 sell put 2022-12-16 298.98 300.0 $1799 3114743356437295920\n", - "2022-09-08 $130834 411 sell put 2023-01-20 298.98 270.0 $1025 -2151317187285662532\n", - "2022-09-08 $132135 410 sell put 2023-01-20 298.98 280.0 $1301 -9082608518200767868\n", - "2022-09-08 $133436 410 sell put 2023-01-20 298.98 280.0 $1301 -9082608518200767868\n", - "2022-09-08 $135070 408 sell put 2023-01-20 298.98 290.0 $1634 -6485866094251760913\n", - "2022-09-08 $136704 408 sell put 2023-01-20 298.98 290.0 $1634 -6485866094251760913\n", - "2022-09-08 $138338 408 sell put 2023-01-20 298.98 290.0 $1634 -6485866094251760913\n", - "2022-09-08 $140165 405 sell put 2023-01-20 298.98 295.0 $1827 5517416828955712357\n", - "2022-09-08 $141992 405 sell put 2023-01-20 298.98 295.0 $1827 5517416828955712357\n", - "2022-09-08 $143819 405 sell put 2023-01-20 298.98 295.0 $1827 5517416828955712357\n", - "2022-09-08 $145854 402 sell put 2023-01-20 298.98 300.0 $2035 -1693630369612211045\n", - "2022-09-08 $147889 402 sell put 2023-01-20 298.98 300.0 $2035 -1693630369612211045\n", - "2022-09-08 $149924 402 sell put 2023-01-20 298.98 300.0 $2035 -1693630369612211045\n", - "2022-09-08 $152699 399 sell put 2023-01-20 298.98 315.0 $2775 5758105308399275229\n", - "2022-09-08 $155474 399 sell put 2023-01-20 298.98 315.0 $2775 5758105308399275229\n", - "2022-09-08 $158537 397 sell put 2023-01-20 298.98 320.0 $3063 3131625019101059721\n", - "2022-09-08 $161910 396 sell put 2023-01-20 298.98 325.0 $3373 -654080732616608626\n", - "2022-09-08 $163810 395 sell put 2022-12-30 298.98 300.0 $1900 -6824338954604739584\n", - "2022-09-08 $166753 394 sell put 2022-12-30 298.98 320.0 $2943 3096936874174121680\n", - "2022-09-08 $167554 393 sell put 2022-10-14 298.98 291.0 $801 -5396555109419248321\n", - "2022-09-08 $168049 392 sell put 2022-10-14 298.98 280.0 $495 8316949268494716914\n", - "2022-09-08 $168780 391 sell put 2022-10-12 298.98 290.0 $731 5873340231253536935\n", - "2022-09-08 $169531 390 sell put 2022-11-18 298.98 276.0 $751 9085679238020915634\n", - "2022-09-08 $170333 389 sell put 2022-11-18 298.98 278.0 $802 -1298123070252024465\n", - "2022-09-08 $171188 388 sell put 2022-11-18 298.98 280.0 $855 1064055142400050867\n", - "2022-09-08 $172043 388 sell put 2022-11-18 298.98 280.0 $855 1064055142400050867\n", - "2022-09-08 $172898 388 sell put 2022-11-18 298.98 280.0 $855 1064055142400050867\n", - "2022-09-08 $173809 385 sell put 2022-11-18 298.98 282.0 $911 -7556348406595853820\n", - "2022-09-08 $174810 384 sell put 2022-11-18 298.98 285.0 $1001 -7646789821952826715\n", - "2022-09-08 $175811 384 sell put 2022-11-18 298.98 285.0 $1001 -7646789821952826715\n", - "2022-09-08 $176812 384 sell put 2022-11-18 298.98 285.0 $1001 -7646789821952826715\n", - "2022-09-08 $177979 381 sell put 2022-11-18 298.98 290.0 $1167 5070180787736184926\n", - "2022-09-08 $179146 381 sell put 2022-11-18 298.98 290.0 $1167 5070180787736184926\n", - "2022-09-08 $180313 381 sell put 2022-11-18 298.98 290.0 $1167 5070180787736184926\n", - "2022-09-08 $181551 378 sell put 2022-11-18 298.98 292.0 $1238 6549209670433356823\n", - "2022-09-08 $182278 377 sell put 2022-11-18 298.98 275.0 $727 3674763282204766221\n", - "2022-09-08 $183005 377 sell put 2022-11-18 298.98 275.0 $727 3674763282204766221\n", - "2022-09-08 $183732 377 sell put 2022-11-18 298.98 275.0 $727 3674763282204766221\n", - "2022-09-08 $185046 374 sell put 2022-11-18 298.98 294.0 $1314 2543189340273650353\n", - "2022-09-08 $186360 374 sell put 2022-11-18 298.98 294.0 $1314 2543189340273650353\n", - "2022-09-08 $187674 374 sell put 2022-11-18 298.98 294.0 $1314 2543189340273650353\n", - "2022-09-08 $189067 371 sell put 2022-11-18 298.98 296.0 $1393 7052354467782078393\n", - "2022-09-08 $190460 371 sell put 2022-11-18 298.98 296.0 $1393 7052354467782078393\n", - "2022-09-08 $191853 371 sell put 2022-11-18 298.98 296.0 $1393 7052354467782078393\n", - "2022-09-08 $193329 368 sell put 2022-11-18 298.98 298.0 $1476 -4326498625407778401\n", - "2022-09-08 $194891 367 sell put 2022-11-18 298.98 300.0 $1562 -5780562791426858965\n", - "2022-09-08 $196453 367 sell put 2022-11-18 298.98 300.0 $1562 -5780562791426858965\n", - "2022-09-08 $198015 367 sell put 2022-11-18 298.98 300.0 $1562 -5780562791426858965\n", - "2022-09-08 $199622 364 sell put 2022-11-18 298.98 301.0 $1607 1285881468521246875\n", - "2022-09-08 $201275 363 sell put 2022-11-18 298.98 302.0 $1653 -8759265837864310139\n", - "2022-09-08 $203071 362 sell put 2022-11-18 298.98 305.0 $1796 -8468916510808578468\n", - "2022-09-08 $204867 362 sell put 2022-11-18 298.98 305.0 $1796 -8468916510808578468\n", - "2022-09-08 $206220 360 sell put 2022-11-18 298.98 295.0 $1353 4737074418864223259\n", - "2022-09-08 $207573 360 sell put 2022-11-18 298.98 295.0 $1353 4737074418864223259\n", - "2022-09-08 $208926 360 sell put 2022-11-18 298.98 295.0 $1353 4737074418864223259\n", - "2022-09-08 $209444 357 sell put 2022-11-18 298.98 265.0 $518 -7085776877848767266\n", - "2022-09-08 $210059 356 sell put 2022-11-18 298.98 270.0 $615 8113068938966918495\n", - "2022-09-08 $210674 356 sell put 2022-11-18 298.98 270.0 $615 8113068938966918495\n", - "2022-09-08 $211289 356 sell put 2022-11-18 298.98 270.0 $615 8113068938966918495\n", - "2022-09-08 $213571 353 sell put 2022-11-18 298.98 314.0 $2282 895387761514629581\n", - "2022-09-08 $215915 352 sell put 2022-11-18 298.98 315.0 $2344 -8182812416752682008\n", - "2022-09-08 $218384 351 sell put 2022-11-18 298.98 317.0 $2469 -6205609092623396556\n", - "2022-09-08 $221047 350 sell put 2022-11-18 298.98 320.0 $2663 610722822730180677\n", - "2022-09-08 $223710 350 sell put 2022-11-18 298.98 320.0 $2663 610722822730180677\n", - "2022-09-08 $225045 348 sell put 2022-10-21 298.98 302.0 $1335 -720734879768438567\n", - "2022-09-08 $226380 348 sell put 2022-10-21 298.98 302.0 $1335 -720734879768438567\n", - "2022-09-08 $227715 348 sell put 2022-10-21 298.98 302.0 $1335 -720734879768438567\n", - "2022-09-08 $229147 345 sell put 2022-10-21 298.98 304.0 $1432 -3920877085036538474\n", - "2022-09-08 $230579 345 sell put 2022-10-21 298.98 304.0 $1432 -3920877085036538474\n", - "2022-09-08 $232062 343 sell put 2022-10-21 298.98 305.0 $1483 -2764926631654071566\n", - "2022-09-08 $233545 343 sell put 2022-10-21 298.98 305.0 $1483 -2764926631654071566\n", - "2022-09-08 $235028 343 sell put 2022-10-21 298.98 305.0 $1483 -2764926631654071566\n", - "2022-09-08 $236564 340 sell put 2022-10-21 298.98 306.0 $1536 2786385457284985724\n", - "2022-09-08 $238100 340 sell put 2022-10-21 298.98 306.0 $1536 2786385457284985724\n", - "2022-09-08 $239636 340 sell put 2022-10-21 298.98 306.0 $1536 2786385457284985724\n", - "2022-09-08 $241281 337 sell put 2022-10-21 298.98 308.0 $1645 6557165109049288444\n", - "2022-09-08 $242926 337 sell put 2022-10-21 298.98 308.0 $1645 6557165109049288444\n", - "2022-09-08 $244687 335 sell put 2022-10-21 298.98 310.0 $1761 7363235064047754405\n", - "2022-09-08 $246448 335 sell put 2022-10-21 298.98 310.0 $1761 7363235064047754405\n", - "2022-09-08 $248209 335 sell put 2022-10-21 298.98 310.0 $1761 7363235064047754405\n", - "2022-09-08 $250089 332 sell put 2022-10-21 298.98 312.0 $1880 4088594280793389353\n", - "2022-09-08 $252099 331 sell put 2022-10-21 298.98 314.0 $2010 8506799214799763484\n", - "2022-09-08 $254173 330 sell put 2022-10-21 298.98 315.0 $2074 -2470177070165690602\n", - "2022-09-08 $256247 330 sell put 2022-10-21 298.98 315.0 $2074 -2470177070165690602\n", - "2022-09-08 $258321 330 sell put 2022-10-21 298.98 315.0 $2074 -2470177070165690602\n", - "2022-09-08 $260465 327 sell put 2022-10-21 298.98 316.0 $2144 -719211231753478110\n", - "2022-09-08 $262609 327 sell put 2022-10-21 298.98 316.0 $2144 -719211231753478110\n", - "2022-09-08 $263852 325 sell put 2022-10-21 298.98 300.0 $1243 -2352490067891096196\n", - "2022-09-08 $265095 325 sell put 2022-10-21 298.98 300.0 $1243 -2352490067891096196\n", - "2022-09-08 $266338 325 sell put 2022-10-21 298.98 300.0 $1243 -2352490067891096196\n", - "2022-09-08 $268770 322 sell put 2022-10-21 298.98 320.0 $2432 -106829410932452269\n", - "2022-09-08 $271202 322 sell put 2022-10-21 298.98 320.0 $2432 -106829410932452269\n", - "2022-09-08 $273634 322 sell put 2022-10-21 298.98 320.0 $2432 -106829410932452269\n", - "2022-09-08 $276368 319 sell put 2022-10-21 298.98 324.0 $2734 -1156446639118829934\n", - "2022-09-08 $279189 318 sell put 2022-10-21 298.98 325.0 $2821 -1449105196770565483\n", - "2022-09-08 $280345 317 sell put 2022-10-21 298.98 298.0 $1156 3953648051385157307\n", - "2022-09-08 $281501 317 sell put 2022-10-21 298.98 298.0 $1156 3953648051385157307\n", - "2022-09-08 $282657 317 sell put 2022-10-21 298.98 298.0 $1156 3953648051385157307\n", - "2022-09-08 $283692 314 sell put 2022-10-21 298.98 295.0 $1035 3005413701492132831\n", - "2022-09-08 $284727 314 sell put 2022-10-21 298.98 295.0 $1035 3005413701492132831\n", - "2022-09-08 $285762 314 sell put 2022-10-21 298.98 295.0 $1035 3005413701492132831\n", - "2022-09-08 $286058 311 sell put 2022-10-21 298.98 265.0 $296 -892969110504870280\n", - "2022-09-08 $286367 310 sell put 2022-10-21 298.98 266.0 $309 -4505950680991883885\n", - "2022-09-08 $286676 310 sell put 2022-10-21 298.98 266.0 $309 -4505950680991883885\n", - "2022-09-08 $287015 308 sell put 2022-10-21 298.98 268.0 $339 -5502001599036153918\n", - "2022-09-08 $287385 307 sell put 2022-10-21 298.98 270.0 $370 -2999569636274404641\n", - "2022-09-08 $287755 307 sell put 2022-10-21 298.98 270.0 $370 -2999569636274404641\n", - "2022-09-08 $288125 307 sell put 2022-10-21 298.98 270.0 $370 -2999569636274404641\n", - "2022-09-08 $288530 304 sell put 2022-10-21 298.98 272.0 $405 8417289020634212929\n", - "2022-09-08 $288935 304 sell put 2022-10-21 298.98 272.0 $405 8417289020634212929\n", - "2022-09-08 $289340 304 sell put 2022-10-21 298.98 272.0 $405 8417289020634212929\n", - "2022-09-08 $289782 301 sell put 2022-10-21 298.98 274.0 $442 6587068065898440076\n", - "2022-09-08 $290224 301 sell put 2022-10-21 298.98 274.0 $442 6587068065898440076\n", - "2022-09-08 $290666 301 sell put 2022-10-21 298.98 274.0 $442 6587068065898440076\n", - "2022-09-08 $291740 298 sell put 2022-10-21 298.98 296.0 $1074 8077081357304997529\n", - "2022-09-08 $292814 298 sell put 2022-10-21 298.98 296.0 $1074 8077081357304997529\n", - "2022-09-08 $293888 298 sell put 2022-10-21 298.98 296.0 $1074 8077081357304997529\n", - "2022-09-08 $294349 295 sell put 2022-10-21 298.98 275.0 $461 8275328036538249890\n", - "2022-09-08 $294810 295 sell put 2022-10-21 298.98 275.0 $461 8275328036538249890\n", - "2022-09-08 $295271 295 sell put 2022-10-21 298.98 275.0 $461 8275328036538249890\n", - "2022-09-08 $295796 292 sell put 2022-10-21 298.98 278.0 $525 -7604762543183281571\n", - "2022-09-08 $296321 292 sell put 2022-10-21 298.98 278.0 $525 -7604762543183281571\n", - "2022-09-08 $296846 292 sell put 2022-10-21 298.98 278.0 $525 -7604762543183281571\n", - "2022-09-08 $297418 289 sell put 2022-10-21 298.98 280.0 $572 -5245168780520732076\n", - "2022-09-08 $297990 289 sell put 2022-10-21 298.98 280.0 $572 -5245168780520732076\n", - "2022-09-08 $298562 289 sell put 2022-10-21 298.98 280.0 $572 -5245168780520732076\n", - "2022-09-08 $299183 286 sell put 2022-10-21 298.98 282.0 $621 -1612618538293066193\n", - "2022-09-08 $299804 286 sell put 2022-10-21 298.98 282.0 $621 -1612618538293066193\n", - "2022-09-08 $300425 286 sell put 2022-10-21 298.98 282.0 $621 -1612618538293066193\n", - "2022-09-08 $301099 283 sell put 2022-10-21 298.98 284.0 $674 1065458987941417339\n", - "2022-09-08 $301773 283 sell put 2022-10-21 298.98 284.0 $674 1065458987941417339\n", - "2022-09-08 $302474 281 sell put 2022-10-21 298.98 285.0 $701 -1327189640344265756\n", - "2022-09-08 $303175 281 sell put 2022-10-21 298.98 285.0 $701 -1327189640344265756\n", - "2022-09-08 $303876 281 sell put 2022-10-21 298.98 285.0 $701 -1327189640344265756\n", - "2022-09-08 $304606 278 sell put 2022-10-21 298.98 286.0 $730 4870938380138243991\n", - "2022-09-08 $305336 278 sell put 2022-10-21 298.98 286.0 $730 4870938380138243991\n", - "2022-09-08 $306066 278 sell put 2022-10-21 298.98 286.0 $730 4870938380138243991\n", - "2022-09-08 $306857 275 sell put 2022-10-21 298.98 288.0 $791 2368989682806630243\n", - "2022-09-08 $307648 275 sell put 2022-10-21 298.98 288.0 $791 2368989682806630243\n", - "2022-09-08 $308439 275 sell put 2022-10-21 298.98 288.0 $791 2368989682806630243\n", - "2022-09-08 $309294 272 sell put 2022-10-21 298.98 290.0 $855 -1935582458020682058\n", - "2022-09-08 $310149 272 sell put 2022-10-21 298.98 290.0 $855 -1935582458020682058\n", - "2022-09-08 $311004 272 sell put 2022-10-21 298.98 290.0 $855 -1935582458020682058\n", - "2022-09-08 $311928 269 sell put 2022-10-21 298.98 292.0 $924 -7774990165747655657\n", - "2022-09-08 $312852 269 sell put 2022-10-21 298.98 292.0 $924 -7774990165747655657\n", - "2022-09-08 $313776 269 sell put 2022-10-21 298.98 292.0 $924 -7774990165747655657\n", - "2022-09-08 $314772 266 sell put 2022-10-21 298.98 294.0 $996 916338016744682792\n", - "2022-09-08 $315768 266 sell put 2022-10-21 298.98 294.0 $996 916338016744682792\n", - "2022-09-08 $316764 266 sell put 2022-10-21 298.98 294.0 $996 916338016744682792\n", - "2022-09-08 $317246 263 sell put 2022-10-21 298.98 276.0 $482 -8533702462509113572\n", - "2022-09-08 $317728 263 sell put 2022-10-21 298.98 276.0 $482 -8533702462509113572\n", - "2022-09-08 $318210 263 sell put 2022-10-21 298.98 276.0 $482 -8533702462509113572\n", - "2022-09-08 $321938 260 sell put 2023-12-15 298.98 310.0 $3728 -4682166104305973042\n", - "2022-09-08 $325666 260 sell put 2023-12-15 298.98 310.0 $3728 -4682166104305973042\n", - "2022-09-08 $327893 258 sell put 2024-01-19 298.98 270.0 $2227 -8483586352006280771\n", - "2022-09-08 $330701 257 sell put 2023-09-15 298.98 295.0 $2808 5663363633202366620\n", - "2022-09-08 $333124 256 sell put 2023-09-15 298.98 285.0 $2423 -9013928906478203004\n", - "2022-09-08 $335689 255 sell put 2024-01-19 298.98 280.0 $2565 -7739880391306970280\n", - "2022-09-08 $338254 255 sell put 2024-01-19 298.98 280.0 $2565 -7739880391306970280\n", - "2022-09-08 $341989 253 sell put 2024-12-20 298.98 295.0 $3735 -6032893354767719031\n", - "2022-09-08 $344671 252 sell put 2024-06-21 298.98 275.0 $2682 1700772897204252553\n", - "2022-09-08 $346635 251 sell put 2023-03-17 298.98 290.0 $1964 1745553491462747388\n", - "2022-09-08 $348599 251 sell put 2023-03-17 298.98 290.0 $1964 1745553491462747388\n", - "2022-09-08 $350757 249 sell put 2023-03-17 298.98 295.0 $2158 -6342003557031990301\n", - "2022-09-08 $352915 249 sell put 2023-03-17 298.98 295.0 $2158 -6342003557031990301\n", - "2022-09-08 $355073 249 sell put 2023-03-17 298.98 295.0 $2158 -6342003557031990301\n", - "2022-09-08 $357441 246 sell put 2023-03-17 298.98 300.0 $2368 3493421982314242244\n", - "2022-09-08 $359809 246 sell put 2023-03-17 298.98 300.0 $2368 3493421982314242244\n", - "2022-09-08 $362177 246 sell put 2023-03-17 298.98 300.0 $2368 3493421982314242244\n", - "2022-09-08 $364770 243 sell put 2023-03-17 298.98 305.0 $2593 7235003240961427536\n", - "2022-09-08 $367566 242 sell put 2023-06-30 298.98 300.0 $2796 -7020533453608903856\n", - "2022-09-08 $371339 241 sell put 2023-06-30 298.98 320.0 $3773 -762140528466801725\n", - "2022-09-08 $373049 240 sell put 2023-06-30 298.98 270.0 $1710 -5239615485507880473\n", - "2022-09-08 $374917 239 sell put 2023-06-30 298.98 275.0 $1868 -4731866570016545614\n", - "2022-09-08 $376596 238 sell put 2023-06-16 298.98 270.0 $1679 -7017073235935789182\n", - "2022-09-08 $378948 237 sell put 2023-06-16 298.98 290.0 $2352 -1300734175905183750\n", - "2022-09-08 $381706 236 sell put 2023-06-16 298.98 300.0 $2758 -8317747490396148260\n", - "2022-09-08 $384684 235 sell put 2023-06-16 298.98 305.0 $2978 -8419896000712970952\n", - "2022-09-08 $388150 234 sell put 2023-06-16 298.98 315.0 $3466 457884620008261462\n", - "2022-09-08 $391616 234 sell put 2023-06-16 298.98 315.0 $3466 457884620008261462\n", - "2022-09-08 $391722 232 sell put 2022-09-16 298.98 280.0 $106 5592923954879777260\n", - "2022-09-08 $391850 231 sell put 2022-09-16 298.98 282.0 $128 -5524167722365013867\n", - "2022-09-08 $392005 230 sell put 2022-09-16 298.98 284.0 $155 -5111002403082922465\n", - "2022-09-08 $392176 229 sell put 2022-09-16 298.98 285.0 $171 -577859197787709765\n", - "2022-09-08 $392364 228 sell put 2022-09-16 298.98 286.0 $188 -2173829518286120063\n", - "2022-09-08 $392591 227 sell put 2022-09-16 298.98 288.0 $227 6790287461889674953\n", - "2022-09-08 $392863 226 sell put 2022-09-16 298.98 290.0 $272 9164741607051690108\n", - "2022-09-08 $393160 225 sell put 2022-09-16 298.98 291.0 $297 -3929186398835277585\n", - "2022-09-08 $393484 224 sell put 2022-09-16 298.98 292.0 $324 -6515333436934998154\n", - "2022-09-08 $393837 223 sell put 2022-09-16 298.98 293.0 $353 -7506036648004030400\n", - "2022-09-08 $394222 222 sell put 2022-09-16 298.98 294.0 $385 6302494116015975166\n", - "2022-09-08 $394640 221 sell put 2022-09-16 298.98 295.0 $418 -5955532359810628734\n", - "2022-09-08 $395094 220 sell put 2022-09-16 298.98 296.0 $454 475533566721686341\n", - "2022-09-08 $395587 219 sell put 2022-09-16 298.98 297.0 $493 -4527571973892303753\n", - "2022-09-08 $396120 218 sell put 2022-09-16 298.98 298.0 $533 -1392452184690767281\n", - "2022-09-08 $396697 217 sell put 2022-09-16 298.98 299.0 $577 -3509877809353676320\n", - "2022-09-08 $397320 216 sell put 2022-09-16 298.98 300.0 $623 -2768573897644964834\n", - "2022-09-08 $397407 215 sell put 2022-09-16 298.98 278.0 $87 -5808680793790582292\n", - "2022-09-08 $397479 214 sell put 2022-09-16 298.98 276.0 $72 382870990778058232\n", - "2022-09-08 $398150 213 sell put 2022-09-16 298.98 301.0 $671 -1139232516638576755\n", - "2022-09-08 $398191 212 sell put 2022-09-16 298.98 270.0 $41 6056961827627442926\n", - "2022-09-08 $398241 211 sell put 2022-09-16 298.98 272.0 $50 1307467973107950139\n", - "2022-09-08 $398301 210 sell put 2022-09-16 298.98 274.0 $60 -2710057805353103468\n", - "2022-09-08 $398367 209 sell put 2022-09-16 298.98 275.0 $66 6188138988339469452\n", - "2022-09-08 $399091 208 sell put 2022-09-16 298.98 302.0 $724 8441612308164617063\n", - "2022-09-08 $399870 207 sell put 2022-09-16 298.98 303.0 $779 4869789449658624458\n", - "2022-09-08 $400707 206 sell put 2022-09-16 298.98 304.0 $837 6262895417644798051\n", - "2022-09-08 $401605 205 sell put 2022-09-16 298.98 305.0 $898 -8530903124039986822\n", - "2022-09-08 $402703 204 sell put 2022-09-16 298.98 308.0 $1098 -8529299243165617134\n", - "2022-09-08 $403951 203 sell put 2022-09-16 298.98 310.0 $1248 3444567108436624824\n", - "2022-09-08 $405439 202 sell put 2022-09-16 298.98 313.0 $1488 3622567056563564563\n", - "2022-09-08 $407013 201 sell put 2022-09-16 298.98 314.0 $1574 6817102447755701388\n", - "2022-09-08 $408673 200 sell put 2022-09-16 298.98 315.0 $1660 -2676454167414264149\n", - "2022-09-08 $410787 199 sell put 2022-09-16 298.98 320.0 $2114 -443037133738604341\n", - "2022-09-08 $413381 198 sell put 2022-09-16 298.98 325.0 $2594 -5199785284186402897\n", - "2022-09-08 $413515 197 sell put 2022-09-19 298.98 280.0 $134 3001751216457335499\n", - "2022-09-08 $413724 196 sell put 2022-09-19 298.98 285.0 $209 -7716605460661558287\n", - "2022-09-08 $414100 195 sell put 2022-09-19 298.98 292.0 $376 5505987810073164652\n", - "2022-09-08 $414540 194 sell put 2022-09-19 298.98 294.0 $440 -2120450896991156843\n", - "2022-09-08 $415015 193 sell put 2022-09-19 298.98 295.0 $475 -629332615871653233\n", - "2022-09-08 $415527 192 sell put 2022-09-19 298.98 296.0 $512 235015904612569976\n", - "2022-09-08 $415593 191 sell put 2022-09-19 298.98 272.0 $66 -6164563306488121347\n", - "2022-09-08 $416278 190 sell put 2022-09-19 298.98 300.0 $685 -7303725741032075614\n", - "2022-09-08 $417262 189 sell put 2022-10-03 298.98 300.0 $984 -1989854188365492682\n", - "2022-09-08 $418115 188 sell put 2022-10-03 298.98 297.0 $853 -3345745931522600433\n", - "2022-09-08 $418889 187 sell put 2022-10-03 298.98 295.0 $774 -8044508958731364993\n", - "2022-09-08 $419663 187 sell put 2022-10-03 298.98 295.0 $774 -8044508958731364993\n", - "2022-09-08 $419860 185 sell put 2022-10-03 298.98 270.0 $197 6148846746562474348\n", - "2022-09-08 $420057 185 sell put 2022-10-03 298.98 270.0 $197 6148846746562474348\n", - "2022-09-08 $420870 183 sell put 2022-10-03 298.98 296.0 $813 -8508596930156972777\n", - "2022-09-08 $421308 182 sell put 2022-10-03 298.98 284.0 $438 -6813248376470044000\n", - "2022-09-08 $421746 182 sell put 2022-10-03 298.98 284.0 $438 -6813248376470044000\n", - "2022-09-08 $422348 180 sell put 2022-10-03 298.98 290.0 $602 6474799271830290768\n", - "2022-09-08 $422950 180 sell put 2022-10-03 298.98 290.0 $602 6474799271830290768\n", - "2022-09-08 $423687 178 sell put 2022-10-03 298.98 294.0 $737 2732081155449258663\n", - "2022-09-08 $424038 177 sell put 2022-10-03 298.98 280.0 $351 5717039962953163000\n", - "2022-09-08 $426221 176 sell put 2022-09-30 298.98 319.0 $2183 -3771561529781547750\n", - "2022-09-08 $428486 175 sell put 2022-09-30 298.98 320.0 $2265 1745895918477261324\n", - "2022-09-08 $429131 174 sell put 2022-09-30 298.98 292.0 $645 2947365829952364296\n", - "2022-09-08 $429811 173 sell put 2022-09-30 298.98 293.0 $680 5844788135815598254\n", - "2022-09-08 $430491 173 sell put 2022-09-30 298.98 293.0 $680 5844788135815598254\n", - "2022-09-08 $431171 173 sell put 2022-09-30 298.98 293.0 $680 5844788135815598254\n", - "2022-09-08 $431886 170 sell put 2022-09-30 298.98 294.0 $715 4219292337856835445\n", - "2022-09-08 $432601 170 sell put 2022-09-30 298.98 294.0 $715 4219292337856835445\n", - "2022-09-08 $433316 170 sell put 2022-09-30 298.98 294.0 $715 4219292337856835445\n", - "2022-09-08 $434068 167 sell put 2022-09-30 298.98 295.0 $752 -2299086156386650241\n", - "2022-09-08 $434820 167 sell put 2022-09-30 298.98 295.0 $752 -2299086156386650241\n", - "2022-09-08 $435572 167 sell put 2022-09-30 298.98 295.0 $752 -2299086156386650241\n", - "2022-09-08 $436364 164 sell put 2022-09-30 298.98 296.0 $792 7635031856044257994\n", - "2022-09-08 $437156 164 sell put 2022-09-30 298.98 296.0 $792 7635031856044257994\n", - "2022-09-08 $437948 164 sell put 2022-09-30 298.98 296.0 $792 7635031856044257994\n", - "2022-09-08 $438779 161 sell put 2022-09-30 298.98 297.0 $831 -672553215669924429\n", - "2022-09-08 $439652 160 sell put 2022-09-30 298.98 298.0 $873 -4250088805276349251\n", - "2022-09-08 $440525 160 sell put 2022-09-30 298.98 298.0 $873 -4250088805276349251\n", - "2022-09-08 $441442 158 sell put 2022-09-30 298.98 299.0 $917 6534021331947467022\n", - "2022-09-08 $442359 158 sell put 2022-09-30 298.98 299.0 $917 6534021331947467022\n", - "2022-09-08 $443321 156 sell put 2022-09-30 298.98 300.0 $962 2336162305859692666\n", - "2022-09-08 $444283 156 sell put 2022-09-30 298.98 300.0 $962 2336162305859692666\n", - "2022-09-08 $445245 156 sell put 2022-09-30 298.98 300.0 $962 2336162305859692666\n", - "2022-09-08 $447110 153 sell put 2022-09-30 298.98 315.0 $1865 6620198136592719690\n", - "2022-09-08 $448169 152 sell put 2022-09-30 298.98 302.0 $1059 7276008008891395060\n", - "2022-09-08 $449228 152 sell put 2022-09-30 298.98 302.0 $1059 7276008008891395060\n", - "2022-09-08 $450389 150 sell put 2022-09-30 298.98 304.0 $1161 -2442198784445277786\n", - "2022-09-08 $451550 150 sell put 2022-09-30 298.98 304.0 $1161 -2442198784445277786\n", - "2022-09-08 $452711 150 sell put 2022-09-30 298.98 304.0 $1161 -2442198784445277786\n", - "2022-09-08 $453926 147 sell put 2022-09-30 298.98 305.0 $1215 7876655549449621405\n", - "2022-09-08 $455198 146 sell put 2022-09-30 298.98 306.0 $1272 1185227401623758696\n", - "2022-09-08 $456470 146 sell put 2022-09-30 298.98 306.0 $1272 1185227401623758696\n", - "2022-09-08 $457920 144 sell put 2022-09-30 298.98 309.0 $1450 -3971125585737450569\n", - "2022-09-08 $459431 143 sell put 2022-09-30 298.98 310.0 $1511 -1336147782945673122\n", - "2022-09-08 $460942 143 sell put 2022-09-30 298.98 310.0 $1511 -1336147782945673122\n", - "2022-09-08 $462589 141 sell put 2022-09-30 298.98 312.0 $1647 8423472999357449915\n", - "2022-09-08 $463697 140 sell put 2022-09-30 298.98 303.0 $1108 -323051655130385683\n", - "2022-09-08 $464650 139 sell put 2022-10-07 298.98 297.5 $953 620749422383180870\n", - "2022-09-08 $465624 138 sell put 2022-10-07 298.98 298.0 $974 4649588818622555880\n", - "2022-09-08 $466686 137 sell put 2022-10-07 298.98 300.0 $1062 -2675959449651780138\n", - "2022-09-08 $467748 137 sell put 2022-10-07 298.98 300.0 $1062 -2675959449651780138\n", - "2022-09-08 $468905 135 sell put 2022-10-07 298.98 302.0 $1157 3867098174527710043\n", - "2022-09-08 $470501 134 sell put 2022-10-07 298.98 310.0 $1596 118824166341953521\n", - "2022-09-08 $471354 133 sell put 2022-10-07 298.98 295.0 $853 3367588348624221789\n", - "2022-09-08 $471542 132 sell put 2022-10-07 298.98 265.0 $188 5396074829874647093\n", - "2022-09-08 $471864 131 sell put 2022-10-07 298.98 275.0 $322 -6133017263401804348\n", - "2022-09-08 $472186 131 sell put 2022-10-07 298.98 275.0 $322 -6133017263401804348\n", - "2022-09-08 $473001 129 sell put 2022-10-07 298.98 294.0 $815 5588997902677150921\n", - "2022-09-08 $473418 128 sell put 2022-10-07 298.98 280.0 $417 4905010398400808202\n", - "2022-09-08 $474031 127 sell put 2022-09-30 298.98 291.0 $613 -1565819279641159874\n", - "2022-09-08 $474644 127 sell put 2022-09-30 298.98 291.0 $613 -1565819279641159874\n", - "2022-09-08 $475142 125 sell put 2022-10-05 298.98 285.0 $498 -6685332445958867758\n", - "2022-09-08 $475781 124 sell put 2022-10-05 298.98 290.0 $639 6065100162340781962\n", - "2022-09-08 $476420 124 sell put 2022-10-05 298.98 290.0 $639 6065100162340781962\n", - "2022-09-08 $477233 122 sell put 2022-10-05 298.98 295.0 $813 7973634973514945205\n", - "2022-09-08 $478046 122 sell put 2022-10-05 298.98 295.0 $813 7973634973514945205\n", - "2022-09-08 $478628 120 sell put 2022-09-30 298.98 290.0 $582 940814211358814899\n", - "2022-09-08 $479210 120 sell put 2022-09-30 298.98 290.0 $582 940814211358814899\n", - "2022-09-08 $479792 120 sell put 2022-09-30 298.98 290.0 $582 940814211358814899\n", - "2022-09-08 $480809 117 sell put 2022-10-07 298.98 299.0 $1017 -6775282406753495345\n", - "2022-09-08 $481116 116 sell put 2022-09-23 298.98 284.0 $307 -2363586301282265756\n", - "2022-09-08 $481423 116 sell put 2022-09-23 298.98 284.0 $307 -2363586301282265756\n", - "2022-09-08 $481751 114 sell put 2022-09-23 298.98 285.0 $328 9067734573907626808\n", - "2022-09-08 $482079 114 sell put 2022-09-23 298.98 285.0 $328 9067734573907626808\n", - "2022-09-08 $482430 112 sell put 2022-09-23 298.98 286.0 $351 7596041988111594925\n", - "2022-09-08 $482805 111 sell put 2022-09-23 298.98 287.0 $375 232686629270821141\n", - "2022-09-08 $483261 110 sell put 2022-09-23 298.98 290.0 $456 4008657169749604591\n", - "2022-09-08 $483717 110 sell put 2022-09-23 298.98 290.0 $456 4008657169749604591\n", - "2022-09-08 $484173 110 sell put 2022-09-23 298.98 290.0 $456 4008657169749604591\n", - "2022-09-08 $484405 107 sell put 2022-09-23 298.98 280.0 $232 3099435547234300899\n", - "2022-09-08 $484637 107 sell put 2022-09-23 298.98 280.0 $232 3099435547234300899\n", - "2022-09-08 $484869 107 sell put 2022-09-23 298.98 280.0 $232 3099435547234300899\n", - "2022-09-08 $485355 104 sell put 2022-09-23 298.98 291.0 $486 -4162218046141463855\n", - "2022-09-08 $485841 104 sell put 2022-09-23 298.98 291.0 $486 -4162218046141463855\n", - "2022-09-08 $486392 102 sell put 2022-09-23 298.98 293.0 $551 4933292530626142240\n", - "2022-09-08 $486943 102 sell put 2022-09-23 298.98 293.0 $551 4933292530626142240\n", - "2022-09-08 $487494 102 sell put 2022-09-23 298.98 293.0 $551 4933292530626142240\n", - "2022-09-08 $488079 99 sell put 2022-09-23 298.98 294.0 $585 -5673018340750280135\n", - "2022-09-08 $488701 98 sell put 2022-09-23 298.98 295.0 $622 6108447647616137081\n", - "2022-09-08 $489323 98 sell put 2022-09-23 298.98 295.0 $622 6108447647616137081\n", - "2022-09-08 $489945 98 sell put 2022-09-23 298.98 295.0 $622 6108447647616137081\n", - "2022-09-08 $490605 95 sell put 2022-09-23 298.98 296.0 $660 -5982573021082370325\n", - "2022-09-08 $491265 95 sell put 2022-09-23 298.98 296.0 $660 -5982573021082370325\n", - "2022-09-08 $491925 95 sell put 2022-09-23 298.98 296.0 $660 -5982573021082370325\n", - "2022-09-08 $492626 92 sell put 2022-09-23 298.98 297.0 $701 5769170336770539533\n", - "2022-09-08 $493412 91 sell put 2022-09-23 298.98 299.0 $786 2771680399641673347\n", - "2022-09-08 $494244 90 sell put 2022-09-23 298.98 300.0 $832 6793630079819037180\n", - "2022-09-08 $495076 90 sell put 2022-09-23 298.98 300.0 $832 6793630079819037180\n", - "2022-09-08 $495908 90 sell put 2022-09-23 298.98 300.0 $832 6793630079819037180\n", - "2022-09-08 $496788 87 sell put 2022-09-23 298.98 301.0 $880 -8747275870876112721\n", - "2022-09-08 $497718 86 sell put 2022-09-23 298.98 302.0 $930 2354174605344453609\n", - "2022-09-08 $498235 85 sell put 2022-09-23 298.98 292.0 $517 -6963361465225902084\n", - "2022-09-08 $498314 84 sell put 2022-09-23 298.98 265.0 $79 7339005683160672682\n", - "2022-09-08 $498412 83 sell put 2022-09-23 298.98 268.0 $98 -6991735448115765678\n", - "2022-09-08 $498525 82 sell put 2022-09-23 298.98 270.0 $113 6151052258506128956\n", - "2022-09-08 $498638 82 sell put 2022-09-23 298.98 270.0 $113 6151052258506128956\n", - "2022-09-08 $498751 82 sell put 2022-09-23 298.98 270.0 $113 6151052258506128956\n", - "2022-09-08 $498882 79 sell put 2022-09-23 298.98 272.0 $131 -5041936848600959332\n", - "2022-09-08 $499044 78 sell put 2022-09-23 298.98 275.0 $162 8106491913148823889\n", - "2022-09-08 $499206 78 sell put 2022-09-23 298.98 275.0 $162 8106491913148823889\n", - "2022-09-08 $500300 76 sell put 2022-09-23 298.98 305.0 $1094 9201501411898152306\n", - "2022-09-08 $501708 75 sell put 2022-09-23 298.98 310.0 $1408 8802619060367394840\n", - "2022-09-08 $503654 74 sell put 2022-09-23 298.98 317.0 $1946 -8404040335428425967\n", - "2022-09-08 $505771 73 sell put 2022-09-23 298.98 319.0 $2117 -6333973785367472778\n", - "2022-09-08 $507639 72 sell put 2022-09-23 298.98 316.0 $1868 1411328181184746446\n", - "2022-09-08 $507829 71 sell put 2022-09-21 298.98 280.0 $190 4476537401593061799\n", - "2022-09-08 $508051 70 sell put 2022-09-21 298.98 282.0 $222 3268561167898103362\n", - "2022-09-08 $508330 69 sell put 2022-09-21 298.98 285.0 $279 3514986467433794588\n", - "2022-09-08 $508678 68 sell put 2022-09-21 298.98 288.0 $348 -3114567856410670247\n", - "2022-09-08 $509078 67 sell put 2022-09-21 298.98 290.0 $400 -7425148774952057153\n", - "2022-09-08 $509478 67 sell put 2022-09-21 298.98 290.0 $400 -7425148774952057153\n", - "2022-09-08 $509938 65 sell put 2022-09-21 298.98 292.0 $460 -2991821912440145216\n", - "2022-09-08 $510465 64 sell put 2022-09-21 298.98 294.0 $527 2525421033031749851\n", - "2022-09-08 $510992 64 sell put 2022-09-21 298.98 294.0 $527 2525421033031749851\n", - "2022-09-08 $511555 62 sell put 2022-09-21 298.98 295.0 $563 7587470299199445144\n", - "2022-09-08 $512118 62 sell put 2022-09-21 298.98 295.0 $563 7587470299199445144\n", - "2022-09-08 $512892 60 sell put 2022-09-21 298.98 300.0 $774 2349642317209479153\n", - "2022-09-08 $513443 59 sell put 2022-09-30 298.98 289.0 $551 2027576634903928494\n", - "2022-09-08 $513994 59 sell put 2022-09-30 298.98 289.0 $551 2027576634903928494\n", - "2022-09-08 $514081 57 sell put 2022-09-21 298.98 270.0 $87 -1081085019151155020\n", - "2022-09-08 $514182 56 sell put 2022-09-21 298.98 272.0 $101 -2074072432849666203\n", - "2022-09-08 $516282 55 sell put 2022-09-21 298.98 319.0 $2100 6670459967559912548\n", - "2022-09-08 $516760 54 sell put 2022-09-28 298.98 288.0 $478 -4570466388614098371\n", - "2022-09-08 $517238 54 sell put 2022-09-28 298.98 288.0 $478 -4570466388614098371\n", - "2022-09-08 $517942 52 sell put 2022-09-28 298.98 295.0 $704 -3158303394735067194\n", - "2022-09-08 $518646 52 sell put 2022-09-28 298.98 295.0 $704 -3158303394735067194\n", - "2022-09-08 $519560 50 sell put 2022-09-28 298.98 300.0 $914 3695954056384246486\n", - "2022-09-08 $519713 49 sell put 2022-09-30 298.98 267.0 $153 -5974327748464150432\n", - "2022-09-08 $519896 48 sell put 2022-09-30 298.98 270.0 $183 9199800588076001906\n", - "2022-09-08 $520079 48 sell put 2022-09-30 298.98 270.0 $183 9199800588076001906\n", - "2022-09-08 $520262 48 sell put 2022-09-30 298.98 270.0 $183 9199800588076001906\n", - "2022-09-08 $520457 45 sell put 2022-09-30 298.98 271.0 $195 651446741680747884\n", - "2022-09-08 $520652 45 sell put 2022-09-30 298.98 271.0 $195 651446741680747884\n", - "2022-09-08 $520859 43 sell put 2022-09-30 298.98 272.0 $207 -6179729359203979270\n", - "2022-09-08 $521066 43 sell put 2022-09-30 298.98 272.0 $207 -6179729359203979270\n", - "2022-09-08 $521299 41 sell put 2022-09-30 298.98 274.0 $233 4886674247494027211\n", - "2022-09-08 $521547 40 sell put 2022-09-30 298.98 275.0 $248 6599865040411526246\n", - "2022-09-08 $521795 40 sell put 2022-09-30 298.98 275.0 $248 6599865040411526246\n", - "2022-09-08 $522043 40 sell put 2022-09-30 298.98 275.0 $248 6599865040411526246\n", - "2022-09-08 $522178 37 sell put 2022-09-30 298.98 265.0 $135 -5135537151288911916\n", - "2022-09-08 $522458 36 sell put 2022-09-30 298.98 277.0 $280 -1427660203891194235\n", - "2022-09-08 $522738 36 sell put 2022-09-30 298.98 277.0 $280 -1427660203891194235\n", - "2022-09-08 $523053 34 sell put 2022-09-30 298.98 279.0 $315 34734174069936634\n", - "2022-09-08 $523387 33 sell put 2022-09-30 298.98 280.0 $334 5953582404481090257\n", - "2022-09-08 $523721 33 sell put 2022-09-30 298.98 280.0 $334 5953582404481090257\n", - "2022-09-08 $524055 33 sell put 2022-09-30 298.98 280.0 $334 5953582404481090257\n", - "2022-09-08 $524409 30 sell put 2022-09-30 298.98 281.0 $354 -2733972680595340597\n", - "2022-09-08 $524763 30 sell put 2022-09-30 298.98 281.0 $354 -2733972680595340597\n", - "2022-09-08 $525137 28 sell put 2022-09-30 298.98 282.0 $374 8850301142061709683\n", - "2022-09-08 $525511 28 sell put 2022-09-30 298.98 282.0 $374 8850301142061709683\n", - "2022-09-08 $525907 26 sell put 2022-09-30 298.98 283.0 $396 -1976308864068341999\n", - "2022-09-08 $526350 25 sell put 2022-09-30 298.98 285.0 $443 -4154086716824727855\n", - "2022-09-08 $526793 25 sell put 2022-09-30 298.98 285.0 $443 -4154086716824727855\n", - "2022-09-08 $527236 25 sell put 2022-09-30 298.98 285.0 $443 -4154086716824727855\n", - "2022-09-08 $527705 22 sell put 2022-09-30 298.98 286.0 $469 -7102073713822323382\n", - "2022-09-08 $528174 22 sell put 2022-09-30 298.98 286.0 $469 -7102073713822323382\n", - "2022-09-08 $528643 22 sell put 2022-09-30 298.98 286.0 $469 -7102073713822323382\n", - "2022-09-08 $528941 19 sell put 2022-09-30 298.98 278.0 $298 8481884957228453809\n", - "2022-09-08 $529319 18 sell put 2022-09-28 298.98 284.0 $378 -5508940232808986243\n", - "2022-09-08 $529489 17 sell put 2022-09-26 298.98 274.0 $170 875407755861867111\n", - "2022-09-08 $529712 16 sell put 2022-09-26 298.98 278.0 $223 3491747075306507455\n", - "2022-09-08 $529968 15 sell put 2022-09-26 298.98 280.0 $256 859281829363897822\n", - "2022-09-08 $530224 15 sell put 2022-09-26 298.98 280.0 $256 859281829363897822\n", - "2022-09-08 $530516 13 sell put 2022-09-26 298.98 282.0 $292 8010789466280734226\n", - "2022-09-08 $530871 12 sell put 2022-09-26 298.98 285.0 $355 -9100833064931254030\n", - "2022-09-08 $531226 12 sell put 2022-09-26 298.98 285.0 $355 -9100833064931254030\n", - "2022-09-08 $531604 10 sell put 2022-09-26 298.98 286.0 $378 -6626668353857254546\n", - "2022-09-08 $532033 9 sell put 2022-09-26 298.98 288.0 $429 7264904154966804610\n", - "2022-09-08 $532518 8 sell put 2022-09-26 298.98 290.0 $485 1919575502845574468\n", - "2022-09-08 $533003 8 sell put 2022-09-26 298.98 290.0 $485 1919575502845574468\n", - "2022-09-08 $533619 6 sell put 2022-09-26 298.98 294.0 $616 2537390450467631198\n", - "2022-09-08 $534392 5 sell put 2022-09-26 298.98 298.0 $773 -2091771723327958353\n", - "2022-09-08 $535255 4 sell put 2022-09-26 298.98 300.0 $863 -8544463431943752172\n", - "2022-09-08 $536118 4 sell put 2022-09-26 298.98 300.0 $863 -8544463431943752172\n", - "2022-09-08 $536247 2 sell put 2022-09-26 298.98 270.0 $129 -4009494751337832367\n", - "2022-09-08 $536426 1 sell put 2022-09-28 298.98 272.0 $179 4123414077991390001\n", - "2022-09-08 $536540 0 sell put 2022-09-28 298.98 265.0 $114 6749998471213643649\n", - "2022-09-13 $535699 1 buy put 2022-12-30 310.71 280.0 $841 1109253313647757132\n", - "2022-09-13 $534607 2 buy put 2022-12-30 310.71 290.0 $1092 -4300892197231961788\n", - "2022-09-13 $533206 3 buy put 2022-12-30 310.71 300.0 $1401 -6824338954604739584\n", - "2022-09-13 $531623 4 buy put 2022-12-30 310.71 305.0 $1583 -4584369580629712840\n", - "2022-09-13 $530634 5 buy put 2022-12-16 310.71 290.0 $989 6780541686221738516\n", - "2022-09-13 $529501 6 buy put 2022-12-16 310.71 295.0 $1133 1011956211134322283\n", - "2022-09-13 $528208 7 buy put 2022-12-16 310.71 300.0 $1293 3114743356437295920\n", - "2022-09-13 $526737 8 buy put 2022-12-16 310.71 305.0 $1471 5657702938877245070\n", - "2022-09-13 $525064 9 buy put 2022-12-16 310.71 310.0 $1673 -483869500383078878\n", - "2022-09-13 $523169 10 buy put 2022-12-16 310.71 315.0 $1895 8579408973047222253\n", - "2022-09-13 $521131 11 buy put 2022-12-16 310.71 318.0 $2038 -5369750613585412946\n", - "2022-09-13 $519042 12 buy put 2022-12-16 310.71 319.0 $2089 5714972186310519171\n", - "2022-09-13 $518294 13 buy put 2022-12-16 310.71 280.0 $748 9209565782475497907\n", - "2022-09-13 $516403 14 buy put 2023-03-17 310.71 300.0 $1891 3493421982314242244\n", - "2022-09-13 $514122 15 buy put 2023-03-17 310.71 310.0 $2281 -4669343819196310845\n", - "2022-09-13 $513160 16 buy put 2023-01-20 310.71 280.0 $962 -9082608518200767868\n", - "2022-09-13 $512075 17 buy put 2023-01-20 310.71 285.0 $1085 7155588024356517554\n", - "2022-09-13 $510854 18 buy put 2023-01-20 310.71 290.0 $1221 -6485866094251760913\n", - "2022-09-13 $509316 19 buy put 2023-01-20 310.71 300.0 $1538 -1693630369612211045\n", - "2022-09-13 $507595 20 buy put 2023-01-20 310.71 305.0 $1721 -4937669661448006288\n", - "2022-09-13 $505673 21 buy put 2023-01-20 310.71 310.0 $1922 634135938171996248\n", - "2022-09-13 $502105 22 buy put 2023-01-20 310.71 340.0 $3568 1553398298085387019\n", - "2022-09-13 $501008 23 buy put 2022-10-28 310.71 308.0 $1097 -6936175291450664648\n", - "2022-09-13 $499325 24 buy put 2022-10-28 310.71 320.0 $1683 -1205600872267719919\n", - "2022-09-13 $498878 25 buy put 2022-10-28 310.71 285.0 $447 1799752190765976965\n", - "2022-09-13 $498516 26 buy put 2022-10-28 310.71 280.0 $362 2559376986267517791\n", - "2022-09-13 $498220 27 buy put 2022-10-21 310.71 280.0 $296 -5245168780520732076\n", - "2022-09-13 $497895 28 buy put 2022-10-21 310.71 282.0 $325 -1612618538293066193\n", - "2022-09-13 $497539 29 buy put 2022-10-21 310.71 284.0 $356 1065458987941417339\n", - "2022-09-13 $497166 30 buy put 2022-10-21 310.71 285.0 $373 -1327189640344265756\n", - "2022-09-13 $496776 31 buy put 2022-10-21 310.71 286.0 $390 4870938380138243991\n", - "2022-09-13 $496350 32 buy put 2022-10-21 310.71 288.0 $426 2368989682806630243\n", - "2022-09-13 $494433 33 buy put 2022-10-21 310.71 325.0 $1917 -1449105196770565483\n", - "2022-09-13 $493966 34 buy put 2022-10-21 310.71 290.0 $467 -1935582458020682058\n", - "2022-09-13 $493456 35 buy put 2022-10-21 310.71 292.0 $510 -7774990165747655657\n", - "2022-09-13 $492899 36 buy put 2022-10-21 310.71 294.0 $557 916338016744682792\n", - "2022-09-13 $492318 37 buy put 2022-10-21 310.71 295.0 $581 3005413701492132831\n", - "2022-09-13 $491711 38 buy put 2022-10-21 310.71 296.0 $607 8077081357304997529\n", - "2022-09-13 $491050 39 buy put 2022-10-21 310.71 298.0 $661 3953648051385157307\n", - "2022-09-13 $490331 40 buy put 2022-10-21 310.71 300.0 $719 -2352490067891096196\n", - "2022-09-13 $489547 41 buy put 2022-10-21 310.71 302.0 $784 -720734879768438567\n", - "2022-09-13 $488697 42 buy put 2022-10-21 310.71 304.0 $850 -3920877085036538474\n", - "2022-09-13 $487810 43 buy put 2022-10-21 310.71 305.0 $887 -2764926631654071566\n", - "2022-09-13 $486886 44 buy put 2022-10-21 310.71 306.0 $924 2786385457284985724\n", - "2022-09-13 $485802 45 buy put 2022-10-21 310.71 310.0 $1084 7363235064047754405\n", - "2022-09-13 $484627 46 buy put 2022-10-21 310.71 312.0 $1175 4088594280793389353\n", - "2022-09-13 $483356 47 buy put 2022-10-21 310.71 314.0 $1271 8506799214799763484\n", - "2022-09-13 $482035 48 buy put 2022-10-21 310.71 315.0 $1321 -2470177070165690602\n", - "2022-09-13 $480662 49 buy put 2022-10-21 310.71 316.0 $1373 -719211231753478110\n", - "2022-09-13 $479180 50 buy put 2022-10-21 310.71 318.0 $1482 7366573672684865271\n", - "2022-09-13 $477584 51 buy put 2022-10-21 310.71 320.0 $1596 -106829410932452269\n", - "2022-09-13 $476581 52 buy put 2022-10-21 310.71 308.0 $1003 6557165109049288444\n", - "2022-09-13 $474593 53 buy put 2022-10-28 310.71 325.0 $1988 2781441615985681703\n", - "2022-09-13 $473176 54 buy put 2022-11-18 310.71 310.0 $1417 -1556371290096785874\n", - "2022-09-13 $471716 55 buy put 2022-11-18 310.71 311.0 $1460 1569481642909873636\n", - "2022-09-13 $470212 56 buy put 2022-11-18 310.71 312.0 $1504 -8379713097202039999\n", - "2022-09-13 $468314 57 buy put 2022-11-18 310.71 320.0 $1898 610722822730180677\n", - "2022-09-13 $467773 58 buy put 2022-11-18 310.71 280.0 $541 1064055142400050867\n", - "2022-09-13 $467133 59 buy put 2022-11-18 310.71 285.0 $640 -7646789821952826715\n", - "2022-09-13 $466377 60 buy put 2022-11-18 310.71 290.0 $756 5070180787736184926\n", - "2022-09-13 $465487 61 buy put 2022-11-18 310.71 295.0 $890 4737074418864223259\n", - "2022-09-13 $464508 62 buy put 2022-11-18 310.71 298.0 $979 -4326498625407778401\n", - "2022-09-13 $463466 63 buy put 2022-11-18 310.71 300.0 $1042 -5780562791426858965\n", - "2022-09-13 $462322 64 buy put 2022-11-18 310.71 303.0 $1144 -2154916428662481087\n", - "2022-09-13 $461105 65 buy put 2022-11-18 310.71 305.0 $1217 -8468916510808578468\n", - "2022-09-13 $458135 66 buy put 2024-01-19 310.71 300.0 $2970 -6736742981380599398\n", - "2022-09-13 $455245 67 buy put 2023-12-15 310.71 300.0 $2890 -2995083868560469726\n", - "2022-09-13 $453433 68 buy put 2023-06-16 310.71 285.0 $1812 468396526494923204\n", - "2022-09-13 $451337 69 buy put 2023-09-15 310.71 285.0 $2096 -9013928906478203004\n", - "2022-09-13 $450444 70 buy put 2022-10-07 310.71 310.0 $893 118824166341953521\n", - "2022-09-13 $449852 71 buy put 2022-10-07 310.71 302.0 $592 3867098174527710043\n", - "2022-09-13 $449319 72 buy put 2022-10-07 310.71 300.0 $533 -2675959449651780138\n", - "2022-09-13 $448824 73 buy put 2022-10-05 310.71 300.0 $495 2554459399838512849\n", - "2022-09-13 $448651 74 buy put 2022-10-07 310.71 280.0 $173 4905010398400808202\n", - "2022-09-13 $448420 75 buy put 2022-10-07 310.71 285.0 $231 -1763980920197235750\n", - "2022-09-13 $448036 76 buy put 2022-10-07 310.71 294.0 $384 5588997902677150921\n", - "2022-09-13 $447630 77 buy put 2022-10-07 310.71 295.0 $406 3367588348624221789\n", - "2022-09-13 $447322 78 buy put 2022-10-07 310.71 290.0 $308 -4010152951067400430\n", - "2022-09-13 $446689 79 buy put 2022-10-14 310.71 300.0 $633 8676329288691719876\n", - "2022-09-13 $445693 80 buy put 2022-10-14 310.71 310.0 $996 6597118057845521301\n", - "2022-09-13 $445302 81 buy put 2022-10-14 310.71 290.0 $391 -9168313071674765577\n", - "2022-09-13 $444870 82 buy put 2022-10-14 310.71 292.0 $432 -4046309774388033146\n", - "2022-09-13 $444214 83 buy put 2022-10-17 310.71 300.0 $656 -3864383462594491342\n", - "2022-09-13 $443299 84 buy put 2022-10-10 310.71 310.0 $915 5418253642092709995\n", - "2022-09-13 $443182 85 buy put 2022-09-30 310.71 280.0 $117 5953582404481090257\n", - "2022-09-13 $442523 86 buy put 2022-09-30 310.71 307.0 $659 1205576990039133193\n", - "2022-09-13 $441825 87 buy put 2022-09-30 310.71 308.0 $698 6334295618355350479\n", - "2022-09-13 $441085 88 buy put 2022-09-30 310.71 309.0 $740 -3971125585737450569\n", - "2022-09-13 $440302 89 buy put 2022-09-30 310.71 310.0 $783 -1336147782945673122\n", - "2022-09-13 $439268 90 buy put 2022-09-30 310.71 315.0 $1034 6620198136592719690\n", - "2022-09-13 $437922 91 buy put 2022-09-30 310.71 320.0 $1346 1745895918477261324\n", - "2022-09-13 $437301 92 buy put 2022-09-30 310.71 306.0 $621 1185227401623758696\n", - "2022-09-13 $436716 93 buy put 2022-09-30 310.71 305.0 $585 7876655549449621405\n", - "2022-09-13 $436165 94 buy put 2022-09-30 310.71 304.0 $551 -2442198784445277786\n", - "2022-09-13 $435646 95 buy put 2022-09-30 310.71 303.0 $519 -323051655130385683\n", - "2022-09-13 $435513 96 buy put 2022-09-30 310.71 282.0 $133 8850301142061709683\n", - "2022-09-13 $435350 97 buy put 2022-09-30 310.71 285.0 $163 -4154086716824727855\n", - "2022-09-13 $435164 98 buy put 2022-09-30 310.71 287.0 $186 2372936348840287009\n", - "2022-09-13 $434965 99 buy put 2022-09-30 310.71 288.0 $199 -377502212773346192\n", - "2022-09-13 $434738 100 buy put 2022-09-30 310.71 290.0 $227 940814211358814899\n", - "2022-09-13 $434461 101 buy put 2022-09-30 310.71 293.0 $277 5844788135815598254\n", - "2022-09-13 $434166 102 buy put 2022-09-30 310.71 294.0 $295 4219292337856835445\n", - "2022-09-13 $433851 103 buy put 2022-09-30 310.71 295.0 $315 -2299086156386650241\n", - "2022-09-13 $433493 104 buy put 2022-09-30 310.71 297.0 $358 -672553215669924429\n", - "2022-09-13 $433112 105 buy put 2022-09-30 310.71 298.0 $381 -4250088805276349251\n", - "2022-09-13 $432706 106 buy put 2022-09-30 310.71 299.0 $406 6534021331947467022\n", - "2022-09-13 $432274 107 buy put 2022-09-30 310.71 300.0 $432 2336162305859692666\n", - "2022-09-13 $431814 108 buy put 2022-09-30 310.71 301.0 $460 -5703741888462403357\n", - "2022-09-13 $430910 109 buy put 2022-10-03 310.71 312.0 $904 -6195929425581975519\n", - "2022-09-13 $430099 110 buy put 2022-10-03 310.71 310.0 $811 1025360423052042639\n", - "2022-09-14 $431079 109 sell put 2022-11-18 293.57 280.0 $980 1064055142400050867\n", - "2022-09-14 $432402 108 sell put 2022-12-30 293.57 280.0 $1323 1109253313647757132\n", - "2022-09-14 $434091 107 sell put 2022-12-30 293.57 290.0 $1689 -4300892197231961788\n", - "2022-09-14 $436224 106 sell put 2022-12-30 293.57 300.0 $2133 -6824338954604739584\n", - "2022-09-14 $438611 105 sell put 2022-12-30 293.57 305.0 $2387 -4584369580629712840\n", - "2022-09-14 $441209 104 sell put 2023-03-17 293.57 300.0 $2598 3493421982314242244\n", - "2022-09-14 $444311 103 sell put 2023-03-17 293.57 310.0 $3102 -4669343819196310845\n", - "2022-09-14 $445764 102 sell put 2023-01-20 293.57 280.0 $1453 -9082608518200767868\n", - "2022-09-14 $447393 101 sell put 2023-01-20 293.57 285.0 $1629 7155588024356517554\n", - "2022-09-14 $449215 100 sell put 2023-01-20 293.57 290.0 $1822 -6485866094251760913\n", - "2022-09-14 $451477 99 sell put 2023-01-20 293.57 300.0 $2262 -1693630369612211045\n", - "2022-09-14 $453988 98 sell put 2023-01-20 293.57 305.0 $2511 -4937669661448006288\n", - "2022-09-14 $456770 97 sell put 2023-01-20 293.57 310.0 $2782 634135938171996248\n", - "2022-09-14 $461633 96 sell put 2023-01-20 293.57 340.0 $4863 1553398298085387019\n", - "2022-09-14 $463655 95 sell put 2022-10-28 293.57 308.0 $2022 -6936175291450664648\n", - "2022-09-14 $464416 94 sell put 2022-10-28 293.57 280.0 $761 2559376986267517791\n", - "2022-09-14 $465332 93 sell put 2022-10-28 293.57 285.0 $916 1799752190765976965\n", - "2022-09-14 $468217 92 sell put 2022-10-28 293.57 320.0 $2885 -1205600872267719919\n", - "2022-09-14 $471520 91 sell put 2022-10-28 293.57 325.0 $3303 2781441615985681703\n", - "2022-09-14 $473733 90 sell put 2022-10-21 293.57 312.0 $2213 4088594280793389353\n", - "2022-09-14 $476096 89 sell put 2022-10-21 293.57 314.0 $2363 8506799214799763484\n", - "2022-09-14 $478534 88 sell put 2022-10-21 293.57 315.0 $2438 -2470177070165690602\n", - "2022-09-14 $481051 87 sell put 2022-10-21 293.57 316.0 $2517 -719211231753478110\n", - "2022-09-14 $483722 86 sell put 2022-10-21 293.57 318.0 $2671 7366573672684865271\n", - "2022-09-14 $486557 85 sell put 2022-10-21 293.57 320.0 $2835 -106829410932452269\n", - "2022-09-14 $489834 84 sell put 2022-10-21 293.57 325.0 $3277 -1449105196770565483\n", - "2022-09-14 $491914 83 sell put 2022-10-21 293.57 310.0 $2080 7363235064047754405\n", - "2022-09-14 $493852 82 sell put 2022-10-21 293.57 308.0 $1938 6557165109049288444\n", - "2022-09-14 $495617 81 sell put 2022-10-21 293.57 305.0 $1765 -2764926631654071566\n", - "2022-09-14 $496296 80 sell put 2022-10-21 293.57 280.0 $679 -5245168780520732076\n", - "2022-09-14 $497034 79 sell put 2022-10-21 293.57 282.0 $738 -1612618538293066193\n", - "2022-09-14 $497836 78 sell put 2022-10-21 293.57 284.0 $802 1065458987941417339\n", - "2022-09-14 $498669 77 sell put 2022-10-21 293.57 285.0 $833 -1327189640344265756\n", - "2022-09-14 $499538 76 sell put 2022-10-21 293.57 286.0 $869 4870938380138243991\n", - "2022-09-14 $500480 75 sell put 2022-10-21 293.57 288.0 $942 2368989682806630243\n", - "2022-09-14 $501499 74 sell put 2022-10-21 293.57 290.0 $1019 -1935582458020682058\n", - "2022-09-14 $502600 73 sell put 2022-10-21 293.57 292.0 $1101 -7774990165747655657\n", - "2022-09-14 $503788 72 sell put 2022-10-21 293.57 294.0 $1188 916338016744682792\n", - "2022-09-14 $505021 71 sell put 2022-10-21 293.57 295.0 $1233 3005413701492132831\n", - "2022-09-14 $506301 70 sell put 2022-10-21 293.57 296.0 $1280 8077081357304997529\n", - "2022-09-14 $507678 69 sell put 2022-10-21 293.57 298.0 $1377 3953648051385157307\n", - "2022-09-14 $509161 68 sell put 2022-10-21 293.57 300.0 $1483 -2352490067891096196\n", - "2022-09-14 $510751 67 sell put 2022-10-21 293.57 302.0 $1590 -720734879768438567\n", - "2022-09-14 $512456 66 sell put 2022-10-21 293.57 304.0 $1705 -3920877085036538474\n", - "2022-09-14 $514266 65 sell put 2022-10-21 293.57 306.0 $1810 2786385457284985724\n", - "2022-09-14 $515488 64 sell put 2022-12-16 293.57 280.0 $1222 9209565782475497907\n", - "2022-09-14 $517070 63 sell put 2022-12-16 293.57 290.0 $1582 6780541686221738516\n", - "2022-09-14 $518866 62 sell put 2022-12-16 293.57 295.0 $1796 1011956211134322283\n", - "2022-09-14 $520896 61 sell put 2022-12-16 293.57 300.0 $2030 3114743356437295920\n", - "2022-09-14 $523183 60 sell put 2022-12-16 293.57 305.0 $2287 5657702938877245070\n", - "2022-09-14 $525750 59 sell put 2022-12-16 293.57 310.0 $2567 -483869500383078878\n", - "2022-09-14 $528624 58 sell put 2022-12-16 293.57 315.0 $2874 8579408973047222253\n", - "2022-09-14 $531699 57 sell put 2022-12-16 293.57 318.0 $3075 -5369750613585412946\n", - "2022-09-14 $534842 56 sell put 2022-12-16 293.57 319.0 $3143 5714972186310519171\n", - "2022-09-14 $536174 55 sell put 2022-11-18 293.57 290.0 $1332 5070180787736184926\n", - "2022-09-14 $537718 54 sell put 2022-11-18 293.57 295.0 $1544 4737074418864223259\n", - "2022-09-14 $539401 53 sell put 2022-11-18 293.57 298.0 $1683 -4326498625407778401\n", - "2022-09-14 $541182 52 sell put 2022-11-18 293.57 300.0 $1781 -5780562791426858965\n", - "2022-09-14 $543119 51 sell put 2022-11-18 293.57 303.0 $1937 -2154916428662481087\n", - "2022-09-14 $545165 50 sell put 2022-11-18 293.57 305.0 $2046 -8468916510808578468\n", - "2022-09-14 $547506 49 sell put 2022-11-18 293.57 310.0 $2341 -1556371290096785874\n", - "2022-09-14 $549910 48 sell put 2022-11-18 293.57 311.0 $2404 1569481642909873636\n", - "2022-09-14 $552377 47 sell put 2022-11-18 293.57 312.0 $2467 -8379713097202039999\n", - "2022-09-14 $553522 46 sell put 2022-11-18 293.57 285.0 $1145 -7646789821952826715\n", - "2022-09-14 $556542 45 sell put 2022-11-18 293.57 320.0 $3020 610722822730180677\n", - "2022-09-14 $560101 44 sell put 2024-01-19 293.57 300.0 $3559 -6736742981380599398\n", - "2022-09-14 $563592 43 sell put 2023-12-15 293.57 300.0 $3491 -2995083868560469726\n", - "2022-09-14 $565947 42 sell put 2023-06-16 293.57 285.0 $2355 468396526494923204\n", - "2022-09-14 $568551 41 sell put 2023-09-15 293.57 285.0 $2604 -9013928906478203004\n", - "2022-09-14 $570495 40 sell put 2022-10-10 293.57 310.0 $1944 5418253642092709995\n", - "2022-09-14 $572422 39 sell put 2022-10-07 293.57 310.0 $1927 118824166341953521\n", - "2022-09-14 $573230 38 sell put 2022-10-07 293.57 290.0 $808 -4010152951067400430\n", - "2022-09-14 $574207 37 sell put 2022-10-07 293.57 294.0 $977 5588997902677150921\n", - "2022-09-14 $575230 36 sell put 2022-10-07 293.57 295.0 $1023 3367588348624221789\n", - "2022-09-14 $576511 35 sell put 2022-10-07 293.57 300.0 $1281 -2675959449651780138\n", - "2022-09-14 $577907 34 sell put 2022-10-07 293.57 302.0 $1396 3867098174527710043\n", - "2022-09-14 $579313 33 sell put 2022-10-17 293.57 300.0 $1406 -3864383462594491342\n", - "2022-09-14 $580235 32 sell put 2022-10-14 293.57 290.0 $922 -9168313071674765577\n", - "2022-09-14 $581239 31 sell put 2022-10-14 293.57 292.0 $1004 -4046309774388033146\n", - "2022-09-14 $582627 30 sell put 2022-10-14 293.57 300.0 $1388 8676329288691719876\n", - "2022-09-14 $584638 29 sell put 2022-10-14 293.57 310.0 $2011 6597118057845521301\n", - "2022-09-14 $585267 28 sell put 2022-10-07 293.57 285.0 $629 -1763980920197235750\n", - "2022-09-14 $586487 27 sell put 2022-09-30 293.57 301.0 $1220 -5703741888462403357\n", - "2022-09-14 $587825 26 sell put 2022-09-30 293.57 303.0 $1338 -323051655130385683\n", - "2022-09-14 $589228 25 sell put 2022-09-30 293.57 304.0 $1403 -2442198784445277786\n", - "2022-09-14 $590700 24 sell put 2022-09-30 293.57 305.0 $1472 7876655549449621405\n", - "2022-09-14 $592242 23 sell put 2022-09-30 293.57 306.0 $1542 1185227401623758696\n", - "2022-09-14 $593855 22 sell put 2022-09-30 293.57 307.0 $1613 1205576990039133193\n", - "2022-09-14 $595543 21 sell put 2022-09-30 293.57 308.0 $1688 6334295618355350479\n", - "2022-09-14 $597307 20 sell put 2022-09-30 293.57 309.0 $1764 -3971125585737450569\n", - "2022-09-14 $599144 19 sell put 2022-09-30 293.57 310.0 $1837 -1336147782945673122\n", - "2022-09-14 $601398 18 sell put 2022-09-30 293.57 315.0 $2254 6620198136592719690\n", - "2022-09-14 $604109 17 sell put 2022-09-30 293.57 320.0 $2711 1745895918477261324\n", - "2022-09-14 $605269 16 sell put 2022-09-30 293.57 300.0 $1160 2336162305859692666\n", - "2022-09-14 $606373 15 sell put 2022-09-30 293.57 299.0 $1104 6534021331947467022\n", - "2022-09-14 $607370 14 sell put 2022-09-30 293.57 297.0 $997 -672553215669924429\n", - "2022-09-14 $607744 13 sell put 2022-09-30 293.57 280.0 $374 5953582404481090257\n", - "2022-09-14 $608168 12 sell put 2022-09-30 293.57 282.0 $424 8850301142061709683\n", - "2022-09-14 $608676 11 sell put 2022-09-30 293.57 285.0 $508 -4154086716824727855\n", - "2022-09-14 $609248 10 sell put 2022-09-30 293.57 287.0 $572 2372936348840287009\n", - "2022-09-14 $609855 9 sell put 2022-09-30 293.57 288.0 $607 -377502212773346192\n", - "2022-09-14 $610536 8 sell put 2022-09-30 293.57 290.0 $681 940814211358814899\n", - "2022-09-14 $611341 7 sell put 2022-09-30 293.57 293.0 $805 5844788135815598254\n", - "2022-09-14 $612191 6 sell put 2022-09-30 293.57 294.0 $850 4219292337856835445\n", - "2022-09-14 $613088 5 sell put 2022-09-30 293.57 295.0 $897 -2299086156386650241\n", - "2022-09-14 $614137 4 sell put 2022-09-30 293.57 298.0 $1049 -4250088805276349251\n", - "2022-09-14 $615377 3 sell put 2022-10-05 293.57 300.0 $1240 2554459399838512849\n", - "2022-09-14 $615862 2 sell put 2022-10-07 293.57 280.0 $485 4905010398400808202\n", - "2022-09-14 $617733 1 sell put 2022-10-03 293.57 310.0 $1871 1025360423052042639\n", - "2022-09-14 $619764 0 sell put 2022-10-03 293.57 312.0 $2031 -6195929425581975519\n", - "2022-09-16 $618251 1 buy put 2023-03-17 291.06 270.0 $1513 -2499188433531147756\n", - "2022-09-16 $615297 2 buy put 2023-03-17 291.06 305.0 $2954 7235003240961427536\n", - "2022-09-16 $611463 3 buy put 2023-03-17 291.06 320.0 $3834 7689030315263285246\n", - "2022-09-16 $610269 4 buy put 2023-01-20 291.06 270.0 $1194 -2151317187285662532\n", - "2022-09-16 $608922 5 buy put 2023-01-20 291.06 275.0 $1347 2805533775223581358\n", - "2022-09-16 $607406 6 buy put 2023-01-20 291.06 280.0 $1516 -9082608518200767868\n", - "2022-09-16 $605705 7 buy put 2023-01-20 291.06 285.0 $1701 7155588024356517554\n", - "2022-09-16 $603805 8 buy put 2023-01-20 291.06 290.0 $1900 -6485866094251760913\n", - "2022-09-16 $601682 9 buy put 2023-01-20 291.06 295.0 $2123 5517416828955712357\n", - "2022-09-16 $599315 10 buy put 2023-01-20 291.06 300.0 $2367 -1693630369612211045\n", - "2022-09-16 $596685 11 buy put 2023-01-20 291.06 305.0 $2630 -4937669661448006288\n", - "2022-09-16 $596064 12 buy put 2022-11-18 291.06 265.0 $621 -7085776877848767266\n", - "2022-09-16 $595421 13 buy put 2022-11-18 291.06 266.0 $643 3553798217267201077\n", - "2022-09-16 $594683 14 buy put 2022-11-18 291.06 270.0 $738 8113068938966918495\n", - "2022-09-16 $593893 15 buy put 2022-11-18 291.06 272.0 $790 -2879387761972191123\n", - "2022-09-16 $593019 16 buy put 2022-11-18 291.06 275.0 $874 3674763282204766221\n", - "2022-09-16 $592054 17 buy put 2022-11-18 291.06 278.0 $965 -1298123070252024465\n", - "2022-09-16 $591026 18 buy put 2022-11-18 291.06 280.0 $1028 1064055142400050867\n", - "2022-09-16 $589823 19 buy put 2022-11-18 291.06 285.0 $1203 -7646789821952826715\n", - "2022-09-16 $588578 20 buy put 2022-11-18 291.06 286.0 $1245 -4198085008325509376\n", - "2022-09-16 $587256 21 buy put 2022-11-18 291.06 288.0 $1322 1237264100386656103\n", - "2022-09-16 $585852 22 buy put 2022-11-18 291.06 290.0 $1404 5070180787736184926\n", - "2022-09-16 $584887 23 buy put 2022-10-28 291.06 285.0 $965 1799752190765976965\n", - "2022-09-16 $584092 24 buy put 2022-10-28 291.06 280.0 $795 2559376986267517791\n", - "2022-09-16 $582887 25 buy put 2022-10-28 291.06 291.0 $1205 3421052091046090672\n", - "2022-09-16 $581638 26 buy put 2022-10-28 291.06 292.0 $1249 2047235291694533352\n", - "2022-09-16 $580343 27 buy put 2022-10-28 291.06 293.0 $1295 7130781745380375210\n", - "2022-09-16 $579001 28 buy put 2022-10-28 291.06 294.0 $1342 -8019583466391148068\n", - "2022-09-16 $577611 29 buy put 2022-10-28 291.06 295.0 $1390 -4204933562255321196\n", - "2022-09-16 $576961 30 buy put 2022-10-28 291.06 275.0 $650 -137736025115769530\n", - "2022-09-16 $576434 31 buy put 2022-10-28 291.06 270.0 $527 -2480470876227185108\n", - "2022-09-16 $574942 32 buy put 2022-11-18 291.06 292.0 $1492 6549209670433356823\n", - "2022-09-16 $573359 33 buy put 2022-11-18 291.06 294.0 $1583 2543189340273650353\n", - "2022-09-16 $571726 34 buy put 2022-11-18 291.06 295.0 $1633 4737074418864223259\n", - "2022-09-16 $570895 35 buy put 2022-12-16 291.06 265.0 $831 -2938170778287423897\n", - "2022-09-16 $569934 36 buy put 2022-12-16 291.06 270.0 $961 -7531348013345490962\n", - "2022-09-16 $568829 37 buy put 2022-12-16 291.06 275.0 $1105 516878318646111611\n", - "2022-09-16 $567563 38 buy put 2022-12-16 291.06 280.0 $1266 9209565782475497907\n", - "2022-09-16 $566114 39 buy put 2022-12-16 291.06 285.0 $1449 -3369015356718970086\n", - "2022-09-16 $564467 40 buy put 2022-12-16 291.06 290.0 $1647 6780541686221738516\n", - "2022-09-16 $562597 41 buy put 2022-12-16 291.06 295.0 $1870 1011956211134322283\n", - "2022-09-16 $560481 42 buy put 2022-12-16 291.06 300.0 $2116 3114743356437295920\n", - "2022-09-16 $557794 43 buy put 2022-12-16 291.06 310.0 $2687 -483869500383078878\n", - "2022-09-16 $554787 44 buy put 2022-12-16 291.06 315.0 $3007 8579408973047222253\n", - "2022-09-16 $553109 45 buy put 2022-11-18 291.06 296.0 $1678 7052354467782078393\n", - "2022-09-16 $551224 46 buy put 2022-11-18 291.06 300.0 $1885 -5780562791426858965\n", - "2022-09-16 $549052 47 buy put 2022-11-18 291.06 305.0 $2172 -8468916510808578468\n", - "2022-09-16 $546825 48 buy put 2022-11-18 291.06 306.0 $2227 -7196758856203214470\n", - "2022-09-16 $543852 49 buy put 2023-12-15 291.06 285.0 $2973 -1547104949189892508\n", - "2022-09-16 $539864 50 buy put 2024-06-21 291.06 300.0 $3988 -403972564340886159\n", - "2022-09-16 $537220 51 buy put 2023-06-16 291.06 290.0 $2644 -1300734175905183750\n", - "2022-09-16 $534899 52 buy put 2023-03-31 291.06 290.0 $2321 797660583427132798\n", - "2022-09-16 $532369 53 buy put 2023-09-15 291.06 280.0 $2530 -6346701354267735063\n", - "2022-09-16 $529435 54 buy put 2023-09-15 291.06 290.0 $2934 7175319885057538280\n", - "2022-09-16 $529318 55 buy put 2022-09-30 291.06 264.0 $117 -8323006398765448537\n", - "2022-09-16 $529192 56 buy put 2022-09-30 291.06 265.0 $126 -5135537151288911916\n", - "2022-09-16 $529056 57 buy put 2022-09-30 291.06 266.0 $136 -8543663430084982252\n", - "2022-09-16 $527977 58 buy put 2022-09-30 291.06 297.0 $1079 -672553215669924429\n", - "2022-09-16 $526834 59 buy put 2022-09-30 291.06 298.0 $1143 -4250088805276349251\n", - "2022-09-16 $525623 60 buy put 2022-09-30 291.06 299.0 $1211 6534021331947467022\n", - "2022-09-16 $524347 61 buy put 2022-09-30 291.06 300.0 $1276 2336162305859692666\n", - "2022-09-16 $522708 62 buy put 2022-09-30 291.06 305.0 $1639 7876655549449621405\n", - "2022-09-16 $521687 63 buy put 2022-09-30 291.06 296.0 $1021 7635031856044257994\n", - "2022-09-16 $519637 64 buy put 2022-09-30 291.06 310.0 $2050 -1336147782945673122\n", - "2022-09-16 $517136 65 buy put 2022-09-30 291.06 315.0 $2501 6620198136592719690\n", - "2022-09-16 $516166 66 buy put 2022-09-30 291.06 295.0 $970 -2299086156386650241\n", - "2022-09-16 $515251 67 buy put 2022-09-30 291.06 294.0 $915 4219292337856835445\n", - "2022-09-16 $514386 68 buy put 2022-09-30 291.06 293.0 $865 5844788135815598254\n", - "2022-09-16 $514157 69 buy put 2022-09-30 291.06 273.0 $229 1262676203812489143\n", - "2022-09-16 $513911 70 buy put 2022-09-30 291.06 274.0 $246 4886674247494027211\n", - "2022-09-16 $513645 71 buy put 2022-09-30 291.06 275.0 $266 6599865040411526246\n", - "2022-09-16 $513359 72 buy put 2022-09-30 291.06 276.0 $286 7462711901773717685\n", - "2022-09-16 $513053 73 buy put 2022-09-30 291.06 277.0 $306 -1427660203891194235\n", - "2022-09-16 $512724 74 buy put 2022-09-30 291.06 278.0 $329 8481884957228453809\n", - "2022-09-16 $512347 75 buy put 2022-09-30 291.06 280.0 $377 5953582404481090257\n", - "2022-09-16 $511915 76 buy put 2022-09-30 291.06 282.0 $432 8850301142061709683\n", - "2022-09-16 $511452 77 buy put 2022-09-30 291.06 283.0 $463 -1976308864068341999\n", - "2022-09-16 $510955 78 buy put 2022-09-30 291.06 284.0 $497 4697750038991124726\n", - "2022-09-16 $510427 79 buy put 2022-09-30 291.06 285.0 $528 -4154086716824727855\n", - "2022-09-16 $509865 80 buy put 2022-09-30 291.06 286.0 $562 -7102073713822323382\n", - "2022-09-16 $509265 81 buy put 2022-09-30 291.06 287.0 $600 2372936348840287009\n", - "2022-09-16 $508624 82 buy put 2022-09-30 291.06 288.0 $641 -377502212773346192\n", - "2022-09-16 $507945 83 buy put 2022-09-30 291.06 289.0 $679 2027576634903928494\n", - "2022-09-16 $507223 84 buy put 2022-09-30 291.06 290.0 $722 940814211358814899\n", - "2022-09-16 $506457 85 buy put 2022-09-30 291.06 291.0 $766 -1565819279641159874\n", - "2022-09-16 $505642 86 buy put 2022-09-30 291.06 292.0 $815 2947365829952364296\n", - "2022-09-16 $505458 87 buy put 2022-09-30 291.06 270.0 $184 9199800588076001906\n", - "2022-09-16 $502486 88 buy put 2022-09-30 291.06 320.0 $2972 1745895918477261324\n", - "2022-09-16 $500310 89 buy put 2022-10-14 291.06 310.0 $2176 6597118057845521301\n", - "2022-09-16 $499700 90 buy put 2022-10-14 291.06 280.0 $610 8316949268494716914\n", - "2022-09-16 $498853 91 buy put 2022-10-14 291.06 287.0 $847 -7650678670984509670\n", - "2022-09-16 $497967 92 buy put 2022-10-14 291.06 288.0 $886 -7251461279327573020\n", - "2022-09-16 $497040 93 buy put 2022-10-14 291.06 289.0 $927 5141472757485291549\n", - "2022-09-16 $496071 94 buy put 2022-10-14 291.06 290.0 $969 -9168313071674765577\n", - "2022-09-16 $494868 95 buy put 2022-10-14 291.06 295.0 $1203 -7938937571322844570\n", - "2022-09-16 $493560 96 buy put 2022-10-14 291.06 297.0 $1308 -8480534654199342606\n", - "2022-09-16 $492689 97 buy put 2022-10-10 291.06 290.0 $871 5057684024018544877\n", - "2022-09-16 $492171 98 buy put 2022-10-10 291.06 280.0 $518 -8345016874152238087\n", - "2022-09-16 $491552 99 buy put 2022-10-12 291.06 282.0 $619 -303107810223791537\n", - "2022-09-16 $490548 100 buy put 2022-10-12 291.06 292.0 $1004 -5794799711687515426\n", - "2022-09-16 $488982 101 buy put 2022-10-21 291.06 300.0 $1566 -2352490067891096196\n", - "2022-09-16 $487096 102 buy put 2022-10-21 291.06 305.0 $1886 -2764926631654071566\n", - "2022-09-16 $485004 103 buy put 2022-10-21 291.06 308.0 $2092 6557165109049288444\n", - "2022-09-16 $482765 104 buy put 2022-10-21 291.06 310.0 $2239 7363235064047754405\n", - "2022-09-16 $481417 105 buy put 2022-10-21 291.06 296.0 $1348 8077081357304997529\n", - "2022-09-16 $478704 106 buy put 2022-10-21 291.06 316.0 $2713 -719211231753478110\n", - "2022-09-16 $475649 107 buy put 2022-10-21 291.06 320.0 $3055 -106829410932452269\n", - "2022-09-16 $473019 108 buy put 2022-10-21 291.06 315.0 $2630 -2470177070165690602\n", - "2022-09-16 $471722 109 buy put 2022-10-21 291.06 295.0 $1297 3005413701492132831\n", - "2022-09-16 $470474 110 buy put 2022-10-21 291.06 294.0 $1248 916338016744682792\n", - "2022-09-16 $469320 111 buy put 2022-10-21 291.06 292.0 $1154 -7774990165747655657\n", - "2022-09-16 $468971 112 buy put 2022-10-21 291.06 265.0 $349 -892969110504870280\n", - "2022-09-16 $468603 113 buy put 2022-10-21 291.06 266.0 $368 -4505950680991883885\n", - "2022-09-16 $468198 114 buy put 2022-10-21 291.06 268.0 $405 -5502001599036153918\n", - "2022-09-16 $467752 115 buy put 2022-10-21 291.06 270.0 $446 -2999569636274404641\n", - "2022-09-16 $467262 116 buy put 2022-10-21 291.06 272.0 $490 8417289020634212929\n", - "2022-09-16 $466724 117 buy put 2022-10-21 291.06 274.0 $538 6587068065898440076\n", - "2022-09-16 $466161 118 buy put 2022-10-21 291.06 275.0 $563 8275328036538249890\n", - "2022-09-16 $465572 119 buy put 2022-10-21 291.06 276.0 $589 -8533702462509113572\n", - "2022-09-16 $464928 120 buy put 2022-10-21 291.06 278.0 $644 -7604762543183281571\n", - "2022-09-16 $464225 121 buy put 2022-10-21 291.06 280.0 $703 -5245168780520732076\n", - "2022-09-16 $463458 122 buy put 2022-10-21 291.06 282.0 $767 -1612618538293066193\n", - "2022-09-16 $462624 123 buy put 2022-10-21 291.06 284.0 $834 1065458987941417339\n", - "2022-09-16 $461754 124 buy put 2022-10-21 291.06 285.0 $870 -1327189640344265756\n", - "2022-09-16 $460846 125 buy put 2022-10-21 291.06 286.0 $908 4870938380138243991\n", - "2022-09-16 $459862 126 buy put 2022-10-21 291.06 288.0 $984 2368989682806630243\n", - "2022-09-16 $458795 127 buy put 2022-10-21 291.06 290.0 $1067 -1935582458020682058\n", - "2022-09-16 $457765 128 buy put 2022-10-19 291.06 290.0 $1030 1738485628217697806\n", - "2022-09-16 $457097 129 buy put 2022-10-19 291.06 280.0 $668 -8695946156701214977\n", - "2022-09-16 $456893 130 buy put 2022-10-03 291.06 270.0 $204 6148846746562474348\n", - "2022-09-16 $456603 131 buy put 2022-10-03 291.06 275.0 $290 5031902723065138759\n", - "2022-09-16 $456197 132 buy put 2022-10-03 291.06 280.0 $406 5717039962953163000\n", - "2022-09-16 $455640 133 buy put 2022-10-03 291.06 285.0 $557 -7397814713651406881\n", - "2022-09-16 $455405 134 buy put 2022-10-03 291.06 272.0 $235 424719787826438203\n", - "2022-09-16 $454655 135 buy put 2022-10-03 291.06 290.0 $750 6474799271830290768\n", - "2022-09-16 $453814 136 buy put 2022-10-03 291.06 292.0 $841 9209531866511562584\n", - "2022-09-16 $452822 137 buy put 2022-10-03 291.06 295.0 $992 -8044508958731364993\n", - "2022-09-16 $451600 138 buy put 2022-10-07 291.06 297.5 $1222 620749422383180870\n", - "2022-09-16 $450350 139 buy put 2022-10-07 291.06 298.0 $1250 4649588818622555880\n", - "2022-09-16 $449040 140 buy put 2022-10-07 291.06 299.0 $1310 -6775282406753495345\n", - "2022-09-16 $447660 141 buy put 2022-10-07 291.06 300.0 $1380 -2675959449651780138\n", - "2022-09-16 $446522 142 buy put 2022-10-07 291.06 296.0 $1138 -4670986675204508510\n", - "2022-09-16 $445438 143 buy put 2022-10-07 291.06 295.0 $1084 3367588348624221789\n", - "2022-09-16 $444405 144 buy put 2022-10-07 291.06 294.0 $1033 5588997902677150921\n", - "2022-09-16 $444132 145 buy put 2022-10-07 291.06 270.0 $273 -5943241540861518208\n", - "2022-09-16 $443762 146 buy put 2022-10-07 291.06 275.0 $370 -6133017263401804348\n", - "2022-09-16 $443268 147 buy put 2022-10-07 291.06 280.0 $494 4905010398400808202\n", - "2022-09-16 $442715 148 buy put 2022-10-07 291.06 282.0 $553 3612758534748217644\n", - "2022-09-16 $442064 149 buy put 2022-10-07 291.06 285.0 $651 -1763980920197235750\n", - "2022-09-16 $441378 150 buy put 2022-10-07 291.06 286.0 $686 -5112918587346509130\n", - "2022-09-16 $440652 151 buy put 2022-10-07 291.06 287.0 $726 -2890998311700915154\n", - "2022-09-16 $439848 152 buy put 2022-10-07 291.06 289.0 $804 1079202770339483604\n", - "2022-09-16 $439001 153 buy put 2022-10-07 291.06 290.0 $847 -4010152951067400430\n", - "2022-09-16 $438108 154 buy put 2022-10-07 291.06 291.0 $893 -2574999452822416972\n", - "2022-09-16 $437172 155 buy put 2022-10-07 291.06 292.0 $936 6235283355237258501\n", - "2022-09-16 $436973 156 buy put 2022-10-07 291.06 265.0 $199 5396074829874647093\n", - "2022-09-16 $436735 157 buy put 2022-10-05 291.06 270.0 $238 -5207763218176983958\n", - "2022-09-16 $436285 158 buy put 2022-10-05 291.06 280.0 $450 -7932146721534561281\n", - "2022-09-16 $435681 159 buy put 2022-10-05 291.06 285.0 $604 -6685332445958867758\n", - "2022-09-20 $437143 158 sell put 2023-03-17 291.09 270.0 $1462 -2499188433531147756\n", - "2022-09-20 $440050 157 sell put 2023-03-17 291.09 305.0 $2907 7235003240961427536\n", - "2022-09-20 $443832 156 sell put 2023-03-17 291.09 320.0 $3782 7689030315263285246\n", - "2022-09-20 $444970 155 sell put 2023-01-20 291.09 270.0 $1138 -2151317187285662532\n", - "2022-09-20 $446260 154 sell put 2023-01-20 291.09 275.0 $1290 2805533775223581358\n", - "2022-09-20 $447718 153 sell put 2023-01-20 291.09 280.0 $1458 -9082608518200767868\n", - "2022-09-20 $449361 152 sell put 2023-01-20 291.09 285.0 $1643 7155588024356517554\n", - "2022-09-20 $451208 151 sell put 2023-01-20 291.09 290.0 $1847 -6485866094251760913\n", - "2022-09-20 $453277 150 sell put 2023-01-20 291.09 295.0 $2069 5517416828955712357\n", - "2022-09-20 $455588 149 sell put 2023-01-20 291.09 300.0 $2311 -1693630369612211045\n", - "2022-09-20 $458162 148 sell put 2023-01-20 291.09 305.0 $2574 -4937669661448006288\n", - "2022-09-20 $458975 147 sell put 2022-11-18 291.09 275.0 $813 3674763282204766221\n", - "2022-09-20 $459878 146 sell put 2022-11-18 291.09 278.0 $903 -1298123070252024465\n", - "2022-09-20 $460846 145 sell put 2022-11-18 291.09 280.0 $968 1064055142400050867\n", - "2022-09-20 $461994 144 sell put 2022-11-18 291.09 285.0 $1148 -7646789821952826715\n", - "2022-09-20 $463178 143 sell put 2022-11-18 291.09 286.0 $1184 -4198085008325509376\n", - "2022-09-20 $464442 142 sell put 2022-11-18 291.09 288.0 $1264 1237264100386656103\n", - "2022-09-20 $465789 141 sell put 2022-11-18 291.09 290.0 $1347 5070180787736184926\n", - "2022-09-20 $467316 140 sell put 2022-11-18 291.09 294.0 $1527 2543189340273650353\n", - "2022-09-20 $468893 139 sell put 2022-11-18 291.09 295.0 $1577 4737074418864223259\n", - "2022-09-20 $470516 138 sell put 2022-11-18 291.09 296.0 $1623 7052354467782078393\n", - "2022-09-20 $472347 137 sell put 2022-11-18 291.09 300.0 $1831 -5780562791426858965\n", - "2022-09-20 $473782 136 sell put 2022-11-18 291.09 292.0 $1435 6549209670433356823\n", - "2022-09-20 $474512 135 sell put 2022-11-18 291.09 272.0 $730 -2879387761972191123\n", - "2022-09-20 $475190 134 sell put 2022-11-18 291.09 270.0 $678 8113068938966918495\n", - "2022-09-20 $475753 133 sell put 2022-11-18 291.09 265.0 $563 -7085776877848767266\n", - "2022-09-20 $476337 132 sell put 2022-11-18 291.09 266.0 $584 3553798217267201077\n", - "2022-09-20 $478453 131 sell put 2022-11-18 291.09 305.0 $2116 -8468916510808578468\n", - "2022-09-20 $479686 130 sell put 2022-10-28 291.09 293.0 $1233 7130781745380375210\n", - "2022-09-20 $480966 129 sell put 2022-10-28 291.09 294.0 $1280 -8019583466391148068\n", - "2022-09-20 $482295 128 sell put 2022-10-28 291.09 295.0 $1329 -4204933562255321196\n", - "2022-09-20 $483482 127 sell put 2022-10-28 291.09 292.0 $1187 2047235291694533352\n", - "2022-09-20 $484626 126 sell put 2022-10-28 291.09 291.0 $1144 3421052091046090672\n", - "2022-09-20 $485088 125 sell put 2022-10-28 291.09 270.0 $462 -2480470876227185108\n", - "2022-09-20 $485670 124 sell put 2022-10-28 291.09 275.0 $582 -137736025115769530\n", - "2022-09-20 $486397 123 sell put 2022-10-28 291.09 280.0 $727 2559376986267517791\n", - "2022-09-20 $487296 122 sell put 2022-10-28 291.09 285.0 $899 1799752190765976965\n", - "2022-09-20 $489470 121 sell put 2022-11-18 291.09 306.0 $2174 -7196758856203214470\n", - "2022-09-20 $490247 120 sell put 2022-12-16 291.09 265.0 $777 -2938170778287423897\n", - "2022-09-20 $491152 119 sell put 2022-12-16 291.09 270.0 $905 -7531348013345490962\n", - "2022-09-20 $492202 118 sell put 2022-12-16 291.09 275.0 $1050 516878318646111611\n", - "2022-09-20 $493415 117 sell put 2022-12-16 291.09 280.0 $1213 9209565782475497907\n", - "2022-09-20 $494809 116 sell put 2022-12-16 291.09 285.0 $1394 -3369015356718970086\n", - "2022-09-20 $496631 115 sell put 2022-12-16 291.09 295.0 $1822 1011956211134322283\n", - "2022-09-20 $498699 114 sell put 2022-12-16 291.09 300.0 $2068 3114743356437295920\n", - "2022-09-20 $501337 113 sell put 2022-12-16 291.09 310.0 $2638 -483869500383078878\n", - "2022-09-20 $504300 112 sell put 2022-12-16 291.09 315.0 $2963 8579408973047222253\n", - "2022-09-20 $505896 111 sell put 2022-12-16 291.09 290.0 $1596 6780541686221738516\n", - "2022-09-20 $508758 110 sell put 2023-12-15 291.09 285.0 $2862 -1547104949189892508\n", - "2022-09-20 $512598 109 sell put 2024-06-21 291.09 300.0 $3840 -403972564340886159\n", - "2022-09-20 $515188 108 sell put 2023-06-16 291.09 290.0 $2590 -1300734175905183750\n", - "2022-09-20 $517455 107 sell put 2023-03-31 291.09 290.0 $2267 797660583427132798\n", - "2022-09-20 $519897 106 sell put 2023-09-15 291.09 280.0 $2442 -6346701354267735063\n", - "2022-09-20 $522737 105 sell put 2023-09-15 291.09 290.0 $2840 7175319885057538280\n", - "2022-09-20 $522804 104 sell put 2022-09-30 291.09 264.0 $67 -8323006398765448537\n", - "2022-09-20 $522879 103 sell put 2022-09-30 291.09 265.0 $75 -5135537151288911916\n", - "2022-09-20 $522961 102 sell put 2022-09-30 291.09 266.0 $82 -8543663430084982252\n", - "2022-09-20 $523081 101 sell put 2022-09-30 291.09 270.0 $120 9199800588076001906\n", - "2022-09-20 $523240 100 sell put 2022-09-30 291.09 273.0 $159 1262676203812489143\n", - "2022-09-20 $523414 99 sell put 2022-09-30 291.09 274.0 $174 4886674247494027211\n", - "2022-09-20 $523623 98 sell put 2022-09-30 291.09 276.0 $209 7462711901773717685\n", - "2022-09-20 $525164 97 sell put 2022-09-30 291.09 305.0 $1541 7876655549449621405\n", - "2022-09-20 $527127 96 sell put 2022-09-30 291.09 310.0 $1963 -1336147782945673122\n", - "2022-09-20 $529547 95 sell put 2022-09-30 291.09 315.0 $2420 6620198136592719690\n", - "2022-09-20 $532447 94 sell put 2022-09-30 291.09 320.0 $2900 1745895918477261324\n", - "2022-09-20 $533627 93 sell put 2022-09-30 291.09 300.0 $1180 2336162305859692666\n", - "2022-09-20 $534737 92 sell put 2022-09-30 291.09 299.0 $1110 6534021331947467022\n", - "2022-09-20 $535784 91 sell put 2022-09-30 291.09 298.0 $1047 -4250088805276349251\n", - "2022-09-20 $536012 90 sell put 2022-09-30 291.09 277.0 $228 -1427660203891194235\n", - "2022-09-20 $536262 89 sell put 2022-09-30 291.09 278.0 $250 8481884957228453809\n", - "2022-09-20 $536557 88 sell put 2022-09-30 291.09 280.0 $295 5953582404481090257\n", - "2022-09-20 $536905 87 sell put 2022-09-30 291.09 282.0 $348 8850301142061709683\n", - "2022-09-20 $537281 86 sell put 2022-09-30 291.09 283.0 $376 -1976308864068341999\n", - "2022-09-20 $537687 85 sell put 2022-09-30 291.09 284.0 $406 4697750038991124726\n", - "2022-09-20 $538126 84 sell put 2022-09-30 291.09 285.0 $439 -4154086716824727855\n", - "2022-09-20 $538598 83 sell put 2022-09-30 291.09 286.0 $472 -7102073713822323382\n", - "2022-09-20 $539106 82 sell put 2022-09-30 291.09 287.0 $508 2372936348840287009\n", - "2022-09-20 $539652 81 sell put 2022-09-30 291.09 288.0 $546 -377502212773346192\n", - "2022-09-20 $540238 80 sell put 2022-09-30 291.09 289.0 $586 2027576634903928494\n", - "2022-09-20 $540866 79 sell put 2022-09-30 291.09 290.0 $628 940814211358814899\n", - "2022-09-20 $541541 78 sell put 2022-09-30 291.09 291.0 $675 -1565819279641159874\n", - "2022-09-20 $542260 77 sell put 2022-09-30 291.09 292.0 $719 2947365829952364296\n", - "2022-09-20 $543028 76 sell put 2022-09-30 291.09 293.0 $768 5844788135815598254\n", - "2022-09-20 $543847 75 sell put 2022-09-30 291.09 294.0 $819 4219292337856835445\n", - "2022-09-20 $544719 74 sell put 2022-09-30 291.09 295.0 $872 -2299086156386650241\n", - "2022-09-20 $545647 73 sell put 2022-09-30 291.09 296.0 $928 7635031856044257994\n", - "2022-09-20 $546633 72 sell put 2022-09-30 291.09 297.0 $986 -672553215669924429\n", - "2022-09-20 $546824 71 sell put 2022-09-30 291.09 275.0 $191 6599865040411526246\n", - "2022-09-20 $548931 70 sell put 2022-10-14 291.09 310.0 $2107 6597118057845521301\n", - "2022-09-20 $549863 69 sell put 2022-10-12 291.09 292.0 $932 -5794799711687515426\n", - "2022-09-20 $550998 68 sell put 2022-10-14 291.09 295.0 $1135 -7938937571322844570\n", - "2022-09-20 $552238 67 sell put 2022-10-14 291.09 297.0 $1240 -8480534654199342606\n", - "2022-09-20 $553138 66 sell put 2022-10-14 291.09 290.0 $900 -9168313071674765577\n", - "2022-09-20 $553676 65 sell put 2022-10-14 291.09 280.0 $538 8316949268494716914\n", - "2022-09-20 $554453 64 sell put 2022-10-14 291.09 287.0 $777 -7650678670984509670\n", - "2022-09-20 $555269 63 sell put 2022-10-14 291.09 288.0 $816 -7251461279327573020\n", - "2022-09-20 $556126 62 sell put 2022-10-14 291.09 289.0 $857 5141472757485291549\n", - "2022-09-20 $558150 61 sell put 2022-10-21 291.09 308.0 $2024 6557165109049288444\n", - "2022-09-20 $560326 60 sell put 2022-10-21 291.09 310.0 $2176 7363235064047754405\n", - "2022-09-20 $562142 59 sell put 2022-10-21 291.09 305.0 $1816 -2764926631654071566\n", - "2022-09-20 $564708 58 sell put 2022-10-21 291.09 315.0 $2566 -2470177070165690602\n", - "2022-09-20 $567703 57 sell put 2022-10-21 291.09 320.0 $2995 -106829410932452269\n", - "2022-09-20 $570354 56 sell put 2022-10-21 291.09 316.0 $2651 -719211231753478110\n", - "2022-09-20 $571051 55 sell put 2022-10-21 291.09 282.0 $697 -1612618538293066193\n", - "2022-09-20 $571818 54 sell put 2022-10-21 291.09 284.0 $767 1065458987941417339\n", - "2022-09-20 $572620 53 sell put 2022-10-21 291.09 285.0 $802 -1327189640344265756\n", - "2022-09-20 $573459 52 sell put 2022-10-21 291.09 286.0 $839 4870938380138243991\n", - "2022-09-20 $574379 51 sell put 2022-10-21 291.09 288.0 $920 2368989682806630243\n", - "2022-09-20 $575379 50 sell put 2022-10-21 291.09 290.0 $1000 -1935582458020682058\n", - "2022-09-20 $576471 49 sell put 2022-10-21 291.09 292.0 $1092 -7774990165747655657\n", - "2022-09-20 $577655 48 sell put 2022-10-21 291.09 294.0 $1184 916338016744682792\n", - "2022-09-20 $578888 47 sell put 2022-10-21 291.09 295.0 $1233 3005413701492132831\n", - "2022-09-20 $580172 46 sell put 2022-10-21 291.09 296.0 $1284 8077081357304997529\n", - "2022-09-20 $581676 45 sell put 2022-10-21 291.09 300.0 $1504 -2352490067891096196\n", - "2022-09-20 $582310 44 sell put 2022-10-21 291.09 280.0 $634 -5245168780520732076\n", - "2022-09-20 $583272 43 sell put 2022-10-19 291.09 290.0 $962 1738485628217697806\n", - "2022-09-20 $583869 42 sell put 2022-10-19 291.09 280.0 $597 -8695946156701214977\n", - "2022-09-20 $584445 41 sell put 2022-10-21 291.09 278.0 $576 -7604762543183281571\n", - "2022-09-20 $584734 40 sell put 2022-10-21 291.09 265.0 $289 -892969110504870280\n", - "2022-09-20 $585039 39 sell put 2022-10-21 291.09 266.0 $305 -4505950680991883885\n", - "2022-09-20 $585380 38 sell put 2022-10-21 291.09 268.0 $341 -5502001599036153918\n", - "2022-09-20 $585761 37 sell put 2022-10-21 291.09 270.0 $381 -2999569636274404641\n", - "2022-09-20 $586183 36 sell put 2022-10-21 291.09 272.0 $422 8417289020634212929\n", - "2022-09-20 $586652 35 sell put 2022-10-21 291.09 274.0 $469 6587068065898440076\n", - "2022-09-20 $587148 34 sell put 2022-10-21 291.09 275.0 $496 8275328036538249890\n", - "2022-09-20 $587668 33 sell put 2022-10-21 291.09 276.0 $520 -8533702462509113572\n", - "2022-09-20 $587843 32 sell put 2022-10-05 291.09 270.0 $175 -5207763218176983958\n", - "2022-09-20 $588217 31 sell put 2022-10-05 291.09 280.0 $374 -7932146721534561281\n", - "2022-09-20 $588742 30 sell put 2022-10-05 291.09 285.0 $525 -6685332445958867758\n", - "2022-09-20 $588887 29 sell put 2022-10-07 291.09 265.0 $145 5396074829874647093\n", - "2022-09-20 $589028 28 sell put 2022-10-03 291.09 270.0 $141 6148846746562474348\n", - "2022-09-20 $589196 27 sell put 2022-10-03 291.09 272.0 $168 424719787826438203\n", - "2022-09-20 $589413 26 sell put 2022-10-03 291.09 275.0 $217 5031902723065138759\n", - "2022-09-20 $589886 25 sell put 2022-10-03 291.09 285.0 $473 -7397814713651406881\n", - "2022-09-20 $590553 24 sell put 2022-10-03 291.09 290.0 $667 6474799271830290768\n", - "2022-09-20 $591308 23 sell put 2022-10-03 291.09 292.0 $755 9209531866511562584\n", - "2022-09-20 $591633 22 sell put 2022-10-03 291.09 280.0 $325 5717039962953163000\n", - "2022-09-20 $592543 21 sell put 2022-10-03 291.09 295.0 $910 -8044508958731364993\n", - "2022-09-20 $593341 20 sell put 2022-10-10 291.09 290.0 $798 5057684024018544877\n", - "2022-09-20 $593786 19 sell put 2022-10-10 291.09 280.0 $445 -8345016874152238087\n", - "2022-09-20 $594335 18 sell put 2022-10-12 291.09 282.0 $549 -303107810223791537\n", - "2022-09-20 $595296 17 sell put 2022-10-07 291.09 294.0 $961 5588997902677150921\n", - "2022-09-20 $596306 16 sell put 2022-10-07 291.09 295.0 $1010 3367588348624221789\n", - "2022-09-20 $597369 15 sell put 2022-10-07 291.09 296.0 $1063 -4670986675204508510\n", - "2022-09-20 $598516 14 sell put 2022-10-07 291.09 297.5 $1147 620749422383180870\n", - "2022-09-20 $599693 13 sell put 2022-10-07 291.09 298.0 $1177 4649588818622555880\n", - "2022-09-20 $600933 12 sell put 2022-10-07 291.09 299.0 $1240 -6775282406753495345\n", - "2022-09-20 $602230 11 sell put 2022-10-07 291.09 300.0 $1297 -2675959449651780138\n", - "2022-09-20 $603090 10 sell put 2022-10-07 291.09 292.0 $860 6235283355237258501\n", - "2022-09-20 $603905 9 sell put 2022-10-07 291.09 291.0 $815 -2574999452822416972\n", - "2022-09-20 $604678 8 sell put 2022-10-07 291.09 290.0 $773 -4010152951067400430\n", - "2022-09-20 $604888 7 sell put 2022-10-07 291.09 270.0 $210 -5943241540861518208\n", - "2022-09-20 $605188 6 sell put 2022-10-07 291.09 275.0 $300 -6133017263401804348\n", - "2022-09-20 $605609 5 sell put 2022-10-07 291.09 280.0 $421 4905010398400808202\n", - "2022-09-20 $606087 4 sell put 2022-10-07 291.09 282.0 $478 3612758534748217644\n", - "2022-09-20 $606663 3 sell put 2022-10-07 291.09 285.0 $576 -1763980920197235750\n", - "2022-09-20 $607275 2 sell put 2022-10-07 291.09 286.0 $612 -5112918587346509130\n", - "2022-09-20 $607924 1 sell put 2022-10-07 291.09 287.0 $649 -2890998311700915154\n", - "2022-09-20 $608653 0 sell put 2022-10-07 291.09 289.0 $729 1079202770339483604\n", - "2022-09-21 $606821 1 buy put 2022-12-30 288.67 290.0 $1832 -4300892197231961788\n", - "2022-09-21 $604497 2 buy put 2022-12-30 288.67 300.0 $2324 -6824338954604739584\n", - "2022-09-21 $603675 3 buy put 2022-12-30 288.67 260.0 $822 1657720376656177340\n", - "2022-09-21 $601367 4 buy put 2023-03-17 288.67 290.0 $2308 1745553491462747388\n", - "2022-09-21 $599272 5 buy put 2023-03-17 288.67 285.0 $2095 -364839060683708723\n", - "2022-09-21 $597558 6 buy put 2023-03-17 288.67 275.0 $1714 -8406554465219658208\n", - "2022-09-21 $596309 7 buy put 2023-03-17 288.67 260.0 $1249 1437315820716705644\n", - "2022-09-21 $594918 8 buy put 2023-03-17 288.67 265.0 $1391 6258118093202779346\n", - "2022-09-21 $592722 9 buy put 2023-01-20 288.67 295.0 $2196 5517416828955712357\n", - "2022-09-21 $590273 10 buy put 2023-01-20 288.67 300.0 $2449 -1693630369612211045\n", - "2022-09-21 $588311 11 buy put 2023-01-20 288.67 290.0 $1962 -6485866094251760913\n", - "2022-09-21 $586758 12 buy put 2023-01-20 288.67 280.0 $1553 -9082608518200767868\n", - "2022-09-21 $585383 13 buy put 2023-01-20 288.67 275.0 $1375 2805533775223581358\n", - "2022-09-21 $584444 14 buy put 2023-01-20 288.67 260.0 $939 804200491484493749\n", - "2022-09-21 $583229 15 buy put 2023-01-20 288.67 270.0 $1215 -2151317187285662532\n", - "2022-09-21 $582711 16 buy put 2022-11-18 288.67 260.0 $518 2367390123375771808\n", - "2022-09-21 $582152 17 buy put 2022-11-18 288.67 262.0 $559 2107176275266077514\n", - "2022-09-21 $579867 18 buy put 2022-11-18 288.67 305.0 $2285 -8468916510808578468\n", - "2022-09-21 $577249 19 buy put 2022-11-18 288.67 310.0 $2618 -1556371290096785874\n", - "2022-09-21 $575264 20 buy put 2022-11-18 288.67 300.0 $1985 -5780562791426858965\n", - "2022-09-21 $573390 21 buy put 2022-11-18 288.67 298.0 $1874 -4326498625407778401\n", - "2022-09-21 $572764 22 buy put 2022-11-18 288.67 265.0 $626 -7085776877848767266\n", - "2022-09-21 $572064 23 buy put 2022-11-18 288.67 268.0 $700 7370193413907014490\n", - "2022-09-21 $571311 24 buy put 2022-11-18 288.67 270.0 $753 8113068938966918495\n", - "2022-09-21 $570502 25 buy put 2022-11-18 288.67 272.0 $809 -2879387761972191123\n", - "2022-09-21 $569664 26 buy put 2022-11-18 288.67 273.0 $838 5643784101170819275\n", - "2022-09-21 $568765 27 buy put 2022-11-18 288.67 275.0 $899 3674763282204766221\n", - "2022-09-21 $567834 28 buy put 2022-11-18 288.67 276.0 $931 9085679238020915634\n", - "2022-09-21 $566767 29 buy put 2022-11-18 288.67 280.0 $1067 1064055142400050867\n", - "2022-09-21 $565509 30 buy put 2022-11-18 288.67 285.0 $1258 -7646789821952826715\n", - "2022-09-21 $564210 31 buy put 2022-11-18 288.67 286.0 $1299 -4198085008325509376\n", - "2022-09-21 $562825 32 buy put 2022-11-18 288.67 288.0 $1385 1237264100386656103\n", - "2022-09-21 $561352 33 buy put 2022-11-18 288.67 290.0 $1473 5070180787736184926\n", - "2022-09-21 $559785 34 buy put 2022-11-18 288.67 292.0 $1567 6549209670433356823\n", - "2022-09-21 $558070 35 buy put 2022-11-18 288.67 295.0 $1715 4737074418864223259\n", - "2022-09-21 $557541 36 buy put 2022-10-28 288.67 270.0 $529 -2480470876227185108\n", - "2022-09-21 $556528 37 buy put 2022-10-28 288.67 285.0 $1013 1799752190765976965\n", - "2022-09-21 $555433 38 buy put 2022-10-28 288.67 287.0 $1095 -6892610923371716396\n", - "2022-09-21 $554203 39 buy put 2022-10-28 288.67 290.0 $1230 1633421917354503957\n", - "2022-09-21 $552927 40 buy put 2022-10-28 288.67 291.0 $1276 3421052091046090672\n", - "2022-09-21 $551164 41 buy put 2022-10-28 288.67 300.0 $1763 -2095263211754390682\n", - "2022-09-21 $549853 42 buy put 2022-12-16 288.67 280.0 $1311 9209565782475497907\n", - "2022-09-21 $548349 43 buy put 2022-12-16 288.67 285.0 $1504 -3369015356718970086\n", - "2022-09-21 $546803 44 buy put 2022-12-16 288.67 286.0 $1546 -4270828439030109590\n", - "2022-09-21 $545173 45 buy put 2022-12-16 288.67 288.0 $1630 578917629321102056\n", - "2022-09-21 $543454 46 buy put 2022-12-16 288.67 290.0 $1719 6780541686221738516\n", - "2022-09-21 $542471 47 buy put 2022-12-16 288.67 270.0 $983 -7531348013345490962\n", - "2022-09-21 $540515 48 buy put 2022-12-16 288.67 295.0 $1956 1011956211134322283\n", - "2022-09-21 $538298 49 buy put 2022-12-16 288.67 300.0 $2217 3114743356437295920\n", - "2022-09-21 $535735 50 buy put 2022-12-16 288.67 306.0 $2563 -8694116344518113803\n", - "2022-09-21 $533050 51 buy put 2022-12-16 288.67 308.0 $2685 -4672685879967161866\n", - "2022-09-21 $530237 52 buy put 2022-12-16 288.67 310.0 $2813 -483869500383078878\n", - "2022-09-21 $529512 53 buy put 2022-12-16 288.67 260.0 $725 -5247233331488304170\n", - "2022-09-21 $527361 54 buy put 2024-01-19 288.67 260.0 $2151 653594642658146991\n", - "2022-09-21 $524293 55 buy put 2024-01-19 288.67 285.0 $3068 4061300894223714648\n", - "2022-09-21 $520608 56 buy put 2023-12-15 288.67 300.0 $3685 -2995083868560469726\n", - "2022-09-21 $518205 57 buy put 2024-06-21 288.67 260.0 $2403 -6437714172239275133\n", - "2022-09-21 $515701 58 buy put 2023-06-16 288.67 285.0 $2504 468396526494923204\n", - "2022-09-21 $512985 59 buy put 2023-06-16 288.67 290.0 $2716 -1300734175905183750\n", - "2022-09-21 $509281 60 buy put 2023-03-31 288.67 315.0 $3704 -6028755059964053330\n", - "2022-09-21 $506302 61 buy put 2023-09-15 288.67 290.0 $2979 7175319885057538280\n", - "2022-09-21 $503961 62 buy put 2023-06-30 288.67 280.0 $2341 8366511570036669202\n", - "2022-09-21 $502823 63 buy put 2022-12-16 288.67 275.0 $1138 516878318646111611\n", - "2022-09-21 $501213 64 buy put 2022-10-17 288.67 300.0 $1610 -3864383462594491342\n", - "2022-09-21 $500398 65 buy put 2022-10-14 288.67 285.0 $815 9069598820847848813\n", - "2022-09-21 $499363 66 buy put 2022-10-14 288.67 290.0 $1035 -9168313071674765577\n", - "2022-09-21 $499007 67 buy put 2022-10-21 288.67 266.0 $356 -4505950680991883885\n", - "2022-09-21 $498631 68 buy put 2022-10-21 288.67 267.0 $376 -732610948300674594\n", - "2022-09-21 $498234 69 buy put 2022-10-21 288.67 268.0 $397 -5502001599036153918\n", - "2022-09-21 $497816 70 buy put 2022-10-21 288.67 269.0 $418 5475903329677273035\n", - "2022-09-21 $497375 71 buy put 2022-10-21 288.67 270.0 $441 -2999569636274404641\n", - "2022-09-21 $496911 72 buy put 2022-10-21 288.67 271.0 $464 -1339734400627336923\n", - "2022-09-21 $496396 73 buy put 2022-10-21 288.67 273.0 $515 2279856923826795396\n", - "2022-09-21 $495854 74 buy put 2022-10-21 288.67 274.0 $542 6587068065898440076\n", - "2022-09-21 $495517 75 buy put 2022-10-21 288.67 265.0 $337 -892969110504870280\n", - "2022-09-21 $494947 76 buy put 2022-10-21 288.67 275.0 $570 8275328036538249890\n", - "2022-09-21 $494318 77 buy put 2022-10-21 288.67 277.0 $629 -5765943635103772033\n", - "2022-09-21 $493658 78 buy put 2022-10-21 288.67 278.0 $660 -7604762543183281571\n", - "2022-09-21 $492965 79 buy put 2022-10-21 288.67 279.0 $693 2755808933159585182\n", - "2022-09-21 $492239 80 buy put 2022-10-21 288.67 280.0 $726 -5245168780520732076\n", - "2022-09-21 $491478 81 buy put 2022-10-21 288.67 281.0 $761 -109429243182007236\n", - "2022-09-21 $490682 82 buy put 2022-10-21 288.67 282.0 $796 -1612618538293066193\n", - "2022-09-21 $489847 83 buy put 2022-10-21 288.67 283.0 $835 1083313535696813977\n", - "2022-09-21 $488975 84 buy put 2022-10-21 288.67 284.0 $872 1065458987941417339\n", - "2022-09-21 $488062 85 buy put 2022-10-21 288.67 285.0 $913 -1327189640344265756\n", - "2022-09-21 $487464 86 buy put 2022-10-21 288.67 276.0 $598 -8533702462509113572\n", - "2022-09-21 $487145 87 buy put 2022-10-21 288.67 264.0 $319 -4359477924767966774\n", - "2022-09-21 $486860 88 buy put 2022-10-21 288.67 262.0 $285 -7619903989105521890\n", - "2022-09-21 $486605 89 buy put 2022-10-21 288.67 260.0 $255 -1927008422997731918\n", - "2022-09-21 $485652 90 buy put 2022-10-21 288.67 286.0 $953 4870938380138243991\n", - "2022-09-21 $484656 91 buy put 2022-10-21 288.67 287.0 $996 7822895664361008116\n", - "2022-09-21 $483571 92 buy put 2022-10-21 288.67 289.0 $1085 3670042179214541758\n", - "2022-09-21 $482440 93 buy put 2022-10-21 288.67 290.0 $1131 -1935582458020682058\n", - "2022-09-21 $481262 94 buy put 2022-10-21 288.67 291.0 $1178 1759020574953856421\n", - "2022-09-21 $480034 95 buy put 2022-10-21 288.67 292.0 $1228 -7774990165747655657\n", - "2022-09-21 $478755 96 buy put 2022-10-21 288.67 293.0 $1279 -3042710643216728047\n", - "2022-09-21 $477424 97 buy put 2022-10-21 288.67 294.0 $1331 916338016744682792\n", - "2022-09-21 $476039 98 buy put 2022-10-21 288.67 295.0 $1385 3005413701492132831\n", - "2022-09-21 $474601 99 buy put 2022-10-21 288.67 296.0 $1438 8077081357304997529\n", - "2022-09-21 $473105 100 buy put 2022-10-21 288.67 297.0 $1496 1749040571349061824\n", - "2022-09-21 $471490 101 buy put 2022-10-21 288.67 299.0 $1615 -30956570811790076\n", - "2022-09-21 $469815 102 buy put 2022-10-21 288.67 300.0 $1675 -2352490067891096196\n", - "2022-09-21 $467734 103 buy put 2022-10-21 288.67 306.0 $2081 2786385457284985724\n", - "2022-09-21 $465505 104 buy put 2022-10-21 288.67 308.0 $2229 6557165109049288444\n", - "2022-09-21 $464465 105 buy put 2022-10-21 288.67 288.0 $1040 2368989682806630243\n", - "2022-09-21 $464341 106 buy put 2022-10-07 288.67 260.0 $124 -3102171435787107038\n", - "2022-09-21 $464161 107 buy put 2022-10-07 288.67 265.0 $180 5396074829874647093\n", - "2022-09-21 $463967 108 buy put 2022-10-07 288.67 266.0 $194 -1567849473577395387\n", - "2022-09-21 $463707 109 buy put 2022-10-07 288.67 270.0 $260 -5943241540861518208\n", - "2022-09-21 $463340 110 buy put 2022-10-07 288.67 275.0 $367 -6133017263401804348\n", - "2022-09-21 $462920 111 buy put 2022-10-07 288.67 277.0 $420 8588160846659200776\n", - "2022-09-21 $462444 112 buy put 2022-10-07 288.67 279.0 $476 -387987818583066459\n", - "2022-09-21 $461936 113 buy put 2022-10-07 288.67 280.0 $508 4905010398400808202\n", - "2022-09-21 $461361 114 buy put 2022-10-07 288.67 282.0 $575 3612758534748217644\n", - "2022-09-21 $460751 115 buy put 2022-10-07 288.67 283.0 $610 -8798453015732443427\n", - "2022-09-21 $460066 116 buy put 2022-10-07 288.67 285.0 $685 -1763980920197235750\n", - "2022-09-21 $459340 117 buy put 2022-10-07 288.67 286.0 $726 -5112918587346509130\n", - "2022-09-21 $458571 118 buy put 2022-10-07 288.67 287.0 $769 -2890998311700915154\n", - "2022-09-21 $457759 119 buy put 2022-10-07 288.67 288.0 $812 -9209240395176066475\n", - "2022-09-21 $456902 120 buy put 2022-10-07 288.67 289.0 $857 1079202770339483604\n", - "2022-09-21 $455998 121 buy put 2022-10-07 288.67 290.0 $904 -4010152951067400430\n", - "2022-09-21 $454885 122 buy put 2022-10-07 288.67 294.0 $1113 5588997902677150921\n", - "2022-09-21 $454253 123 buy put 2022-10-05 288.67 285.0 $632 -6685332445958867758\n", - "2022-09-21 $454154 124 buy put 2022-10-05 288.67 260.0 $99 9128962141103787758\n", - "2022-09-21 $454017 125 buy put 2022-10-05 288.67 264.0 $137 -1362427398324566129\n", - "2022-09-21 $453718 126 buy put 2022-10-05 288.67 274.0 $299 2871435204851927697\n", - "2022-09-21 $453261 127 buy put 2022-10-05 288.67 280.0 $457 -7932146721534561281\n", - "2022-09-21 $452684 128 buy put 2022-10-12 288.67 280.0 $577 4416958601063979426\n", - "2022-09-21 $452456 129 buy put 2022-10-12 288.67 265.0 $228 -5999511483327665959\n", - "2022-09-21 $452261 130 buy put 2022-10-14 288.67 260.0 $195 177462228411764699\n", - "2022-09-21 $451941 131 buy put 2022-10-14 288.67 268.0 $320 6402784768223749444\n", - "2022-09-21 $451580 132 buy put 2022-10-14 288.67 270.0 $361 -7956839110165558000\n", - "2022-09-21 $451175 133 buy put 2022-10-14 288.67 272.0 $405 -4179380671593515283\n", - "2022-09-21 $450693 134 buy put 2022-10-14 288.67 275.0 $482 -5501018816670129135\n", - "2022-09-21 $450472 135 buy put 2022-10-14 288.67 262.0 $221 8257321989633551701\n", - "2022-09-21 $450334 136 buy put 2022-10-10 288.67 260.0 $138 -7346478170180746969\n", - "2022-09-21 $450136 137 buy put 2022-10-10 288.67 265.0 $198 -7993609202389278188\n", - "2022-09-21 $449505 138 buy put 2022-10-14 288.67 280.0 $631 8316949268494716914\n", - "2022-09-21 $447234 139 buy put 2022-10-10 288.67 310.0 $2271 5418253642092709995\n", - "2022-09-21 $446395 140 buy put 2022-10-10 288.67 288.0 $839 -1013794767055620454\n", - "2022-09-21 $445464 141 buy put 2022-10-10 288.67 290.0 $931 5057684024018544877\n", - "2022-09-22 $443421 142 buy put 2022-12-30 283.44 290.0 $2043 -4300892197231961788\n", - "2022-09-22 $442161 143 buy put 2022-12-30 283.44 271.0 $1260 -2950872673575425245\n", - "2022-09-22 $439869 144 buy put 2023-03-17 283.44 285.0 $2292 -364839060683708723\n", - "2022-09-22 $437345 145 buy put 2023-03-17 283.44 290.0 $2524 1745553491462747388\n", - "2022-09-22 $436145 146 buy put 2023-01-20 283.44 265.0 $1200 -3039378504168601198\n", - "2022-09-22 $434782 147 buy put 2023-01-20 283.44 270.0 $1363 -2151317187285662532\n", - "2022-09-22 $432827 148 buy put 2023-01-20 283.44 285.0 $1955 7155588024356517554\n", - "2022-09-22 $430637 149 buy put 2023-01-20 283.44 290.0 $2190 -6485866094251760913\n", - "2022-09-22 $427918 150 buy put 2023-01-20 283.44 300.0 $2719 -1693630369612211045\n", - "2022-09-22 $426861 151 buy put 2023-01-20 283.44 260.0 $1057 804200491484493749\n", - "2022-09-22 $425802 152 buy put 2022-11-18 283.44 275.0 $1059 3674763282204766221\n", - "2022-09-22 $424705 153 buy put 2022-11-18 283.44 276.0 $1097 9085679238020915634\n", - "2022-09-22 $423453 154 buy put 2022-11-18 283.44 280.0 $1252 1064055142400050867\n", - "2022-09-22 $421984 155 buy put 2022-11-18 283.44 285.0 $1469 -7646789821952826715\n", - "2022-09-22 $420372 156 buy put 2022-11-18 283.44 288.0 $1612 1237264100386656103\n", - "2022-09-22 $418660 157 buy put 2022-11-18 283.44 290.0 $1712 5070180787736184926\n", - "2022-09-22 $416843 158 buy put 2022-11-18 283.44 292.0 $1817 6549209670433356823\n", - "2022-09-22 $414560 159 buy put 2022-11-18 283.44 300.0 $2283 -5780562791426858965\n", - "2022-09-22 $413600 160 buy put 2022-11-18 283.44 272.0 $960 -2879387761972191123\n", - "2022-09-22 $412979 161 buy put 2022-11-18 283.44 260.0 $621 2367390123375771808\n", - "2022-09-22 $412258 162 buy put 2022-11-18 283.44 264.0 $721 -4790086813867962732\n", - "2022-09-22 $411513 163 buy put 2022-11-18 283.44 265.0 $745 -7085776877848767266\n", - "2022-09-22 $410620 164 buy put 2022-11-18 283.44 270.0 $893 8113068938966918495\n", - "2022-09-22 $409165 165 buy put 2022-10-28 283.44 290.0 $1455 1633421917354503957\n", - "2022-09-22 $407656 166 buy put 2022-10-28 283.44 291.0 $1509 3421052091046090672\n", - "2022-09-22 $406094 167 buy put 2022-10-28 283.44 292.0 $1562 2047235291694533352\n", - "2022-09-22 $404506 168 buy put 2022-10-28 283.44 292.5 $1588 -5554768916698759746\n", - "2022-09-22 $403153 169 buy put 2022-10-28 283.44 288.0 $1353 -624346231032907544\n", - "2022-09-22 $401853 170 buy put 2022-10-28 283.44 287.0 $1300 -6892610923371716396\n", - "2022-09-22 $401451 171 buy put 2022-10-28 283.44 260.0 $402 -6104645215762281162\n", - "2022-09-22 $400536 172 buy put 2022-10-28 283.44 278.0 $915 -1825673057860361002\n", - "2022-09-22 $399543 173 buy put 2022-10-28 283.44 280.0 $993 2559376986267517791\n", - "2022-09-22 $398335 174 buy put 2022-10-28 283.44 285.0 $1208 1799752190765976965\n", - "2022-09-22 $397507 175 buy put 2022-12-16 283.44 260.0 $828 -5247233331488304170\n", - "2022-09-22 $396626 176 buy put 2022-12-16 283.44 262.0 $881 6457872037142025656\n", - "2022-09-22 $395663 177 buy put 2022-12-16 283.44 265.0 $963 -2938170778287423897\n", - "2022-09-22 $394608 178 buy put 2022-12-16 283.44 268.0 $1055 -9018118240405804080\n", - "2022-09-22 $393493 179 buy put 2022-12-16 283.44 270.0 $1115 -7531348013345490962\n", - "2022-09-22 $392203 180 buy put 2022-12-16 283.44 275.0 $1290 516878318646111611\n", - "2022-09-22 $390721 181 buy put 2022-12-16 283.44 280.0 $1482 9209565782475497907\n", - "2022-09-22 $389026 182 buy put 2022-12-16 283.44 285.0 $1695 -3369015356718970086\n", - "2022-09-22 $387192 183 buy put 2022-12-16 283.44 288.0 $1834 578917629321102056\n", - "2022-09-22 $385260 184 buy put 2022-12-16 283.44 290.0 $1932 6780541686221738516\n", - "2022-09-22 $383121 185 buy put 2022-12-16 283.44 294.0 $2139 -8071297251796978442\n", - "2022-09-22 $380928 186 buy put 2022-12-16 283.44 295.0 $2193 1011956211134322283\n", - "2022-09-22 $378680 187 buy put 2022-12-16 283.44 296.0 $2248 -6556551928670784161\n", - "2022-09-22 $376201 188 buy put 2022-12-16 283.44 300.0 $2479 3114743356437295920\n", - "2022-09-22 $373228 189 buy put 2022-11-18 283.44 310.0 $2973 -1556371290096785874\n", - "2022-09-22 $369433 190 buy put 2024-12-20 283.44 285.0 $3795 898989409976210818\n", - "2022-09-22 $366525 191 buy put 2023-06-16 283.44 290.0 $2908 -1300734175905183750\n", - "2022-09-22 $362852 192 buy put 2023-06-16 283.44 305.0 $3673 -8419896000712970952\n", - "2022-09-22 $361042 193 buy put 2023-03-31 283.44 271.0 $1810 3368978233376842633\n", - "2022-09-22 $357841 194 buy put 2023-09-15 283.44 290.0 $3201 7175319885057538280\n", - "2022-09-22 $356990 195 buy put 2022-10-19 283.44 280.0 $851 -8695946156701214977\n", - "2022-09-22 $356667 196 buy put 2022-10-21 283.44 260.0 $323 -1927008422997731918\n", - "2022-09-22 $355595 197 buy put 2022-10-17 283.44 286.0 $1072 -7800259620969756841\n", - "2022-09-22 $355328 198 buy put 2022-10-17 283.44 260.0 $267 -5031247588706052417\n", - "2022-09-22 $355026 199 buy put 2022-10-17 283.44 262.0 $302 5344796612901017652\n", - "2022-09-22 $354686 200 buy put 2022-10-17 283.44 264.0 $340 -5475072091229047129\n", - "2022-09-22 $354058 201 buy put 2022-10-17 283.44 275.0 $628 -9133560789075922710\n", - "2022-09-22 $352161 202 buy put 2022-10-14 283.44 300.0 $1897 8676329288691719876\n", - "2022-09-22 $351800 203 buy put 2022-10-21 283.44 262.0 $361 -7619903989105521890\n", - "2022-09-22 $351375 204 buy put 2022-10-21 283.44 265.0 $425 -892969110504870280\n", - "2022-09-22 $349965 205 buy put 2022-10-21 283.44 291.0 $1410 1759020574953856421\n", - "2022-09-22 $348499 206 buy put 2022-10-21 283.44 292.0 $1466 -7774990165747655657\n", - "2022-09-22 $346975 207 buy put 2022-10-21 283.44 293.0 $1524 -3042710643216728047\n", - "2022-09-22 $345392 208 buy put 2022-10-21 283.44 294.0 $1583 916338016744682792\n", - "2022-09-22 $343747 209 buy put 2022-10-21 283.44 295.0 $1645 3005413701492132831\n", - "2022-09-22 $342039 210 buy put 2022-10-21 283.44 296.0 $1708 8077081357304997529\n", - "2022-09-22 $340267 211 buy put 2022-10-21 283.44 297.0 $1772 1749040571349061824\n", - "2022-09-22 $338914 212 buy put 2022-10-21 283.44 290.0 $1353 -1935582458020682058\n", - "2022-09-22 $336939 213 buy put 2022-10-21 283.44 300.0 $1975 -2352490067891096196\n", - "2022-09-22 $334820 214 buy put 2022-10-21 283.44 302.0 $2119 -720734879768438567\n", - "2022-09-22 $332064 215 buy put 2022-10-21 283.44 310.0 $2756 7363235064047754405\n", - "2022-09-22 $330762 216 buy put 2022-10-21 283.44 289.0 $1302 3670042179214541758\n", - "2022-09-22 $329512 217 buy put 2022-10-21 283.44 288.0 $1250 2368989682806630243\n", - "2022-09-22 $328312 218 buy put 2022-10-21 283.44 287.0 $1200 7822895664361008116\n", - "2022-09-22 $327840 219 buy put 2022-10-21 283.44 267.0 $472 -732610948300674594\n", - "2022-09-22 $327290 220 buy put 2022-10-21 283.44 270.0 $550 -2999569636274404641\n", - "2022-09-22 $326680 221 buy put 2022-10-21 283.44 272.0 $610 8417289020634212929\n", - "2022-09-22 $326040 222 buy put 2022-10-21 283.44 273.0 $640 2279856923826795396\n", - "2022-09-22 $325368 223 buy put 2022-10-21 283.44 274.0 $672 6587068065898440076\n", - "2022-09-22 $324663 224 buy put 2022-10-21 283.44 275.0 $705 8275328036538249890\n", - "2022-09-22 $323924 225 buy put 2022-10-21 283.44 276.0 $739 -8533702462509113572\n", - "2022-09-22 $323149 226 buy put 2022-10-21 283.44 277.0 $775 -5765943635103772033\n", - "2022-09-22 $322337 227 buy put 2022-10-21 283.44 278.0 $812 -7604762543183281571\n", - "2022-09-22 $321487 228 buy put 2022-10-21 283.44 279.0 $850 2755808933159585182\n", - "2022-09-22 $320598 229 buy put 2022-10-21 283.44 280.0 $889 -5245168780520732076\n", - "2022-09-22 $319669 230 buy put 2022-10-21 283.44 281.0 $929 -109429243182007236\n", - "2022-09-22 $318698 231 buy put 2022-10-21 283.44 282.0 $971 -1612618538293066193\n", - "2022-09-22 $317684 232 buy put 2022-10-21 283.44 283.0 $1014 1083313535696813977\n", - "2022-09-22 $316626 233 buy put 2022-10-21 283.44 284.0 $1058 1065458987941417339\n", - "2022-09-22 $315521 234 buy put 2022-10-21 283.44 285.0 $1105 -1327189640344265756\n", - "2022-09-22 $314369 235 buy put 2022-10-21 283.44 286.0 $1152 4870938380138243991\n", - "2022-09-22 $313729 236 buy put 2022-10-07 283.44 280.0 $640 4905010398400808202\n", - "2022-09-22 $313048 237 buy put 2022-10-07 283.44 281.0 $681 8693516103823556839\n", - "2022-09-22 $312329 238 buy put 2022-10-07 283.44 282.0 $719 3612758534748217644\n", - "2022-09-22 $311567 239 buy put 2022-10-07 283.44 283.0 $762 -8798453015732443427\n", - "2022-09-22 $310758 240 buy put 2022-10-07 283.44 284.0 $809 5215595534866848899\n", - "2022-09-22 $309903 241 buy put 2022-10-07 283.44 285.0 $855 -1763980920197235750\n", - "2022-09-22 $309000 242 buy put 2022-10-07 283.44 286.0 $903 -5112918587346509130\n", - "2022-09-22 $307997 243 buy put 2022-10-07 283.44 288.0 $1003 -9209240395176066475\n", - "2022-09-22 $306936 244 buy put 2022-10-07 283.44 289.0 $1061 1079202770339483604\n", - "2022-09-22 $305819 245 buy put 2022-10-07 283.44 290.0 $1117 -4010152951067400430\n", - "2022-09-22 $304647 246 buy put 2022-10-07 283.44 291.0 $1172 -2574999452822416972\n", - "2022-09-22 $303411 247 buy put 2022-10-07 283.44 292.0 $1236 6235283355237258501\n", - "2022-09-22 $302112 248 buy put 2022-10-07 283.44 293.0 $1299 -550367151894339860\n", - "2022-09-22 $300748 249 buy put 2022-10-07 283.44 294.0 $1364 5588997902677150921\n", - "2022-09-22 $299317 250 buy put 2022-10-07 283.44 295.0 $1431 3367588348624221789\n", - "2022-09-22 $298363 251 buy put 2022-10-07 283.44 287.0 $954 -2890998311700915154\n", - "2022-09-22 $297893 252 buy put 2022-10-07 283.44 275.0 $470 -6133017263401804348\n", - "2022-09-22 $297453 253 buy put 2022-10-07 283.44 274.0 $440 -9067000689818297518\n", - "2022-09-22 $297294 254 buy put 2022-10-07 283.44 260.0 $159 -3102171435787107038\n", - "2022-09-22 $296959 255 buy put 2022-10-07 283.44 270.0 $335 -5943241540861518208\n", - "2022-09-22 $296666 256 buy put 2022-10-12 283.44 265.0 $293 -5999511483327665959\n", - "2022-09-22 $296209 257 buy put 2022-10-12 283.44 272.0 $457 -1214334795531185662\n", - "2022-09-22 $295499 258 buy put 2022-10-14 283.44 278.0 $710 -3130315580852409178\n", - "2022-09-22 $294713 259 buy put 2022-10-14 283.44 280.0 $786 8316949268494716914\n", - "2022-09-22 $293712 260 buy put 2022-10-14 283.44 285.0 $1001 9069598820847848813\n", - "2022-09-22 $292664 261 buy put 2022-10-14 283.44 286.0 $1048 -3052589606487212372\n", - "2022-09-22 $291464 262 buy put 2022-10-14 283.44 289.0 $1200 5141472757485291549\n", - "2022-09-22 $290209 263 buy put 2022-10-14 283.44 290.0 $1255 -9168313071674765577\n", - "2022-09-22 $288841 264 buy put 2022-10-14 283.44 292.0 $1368 -4046309774388033146\n", - "2022-09-22 $288235 265 buy put 2022-10-14 283.44 275.0 $606 -5501018816670129135\n", - "2022-09-22 $287914 266 buy put 2022-10-14 283.44 264.0 $321 -7269871873556809823\n", - "2022-09-22 $287457 267 buy put 2022-10-14 283.44 270.0 $457 -7956839110165558000\n", - "2022-09-22 $286029 268 buy put 2022-10-14 283.44 293.0 $1428 -6145203822922156258\n", - "2022-09-22 $285851 269 buy put 2022-10-10 283.44 260.0 $178 -7346478170180746969\n", - "2022-09-22 $285218 270 buy put 2022-10-10 283.44 279.0 $633 -6020548311006118649\n", - "2022-09-23 $283295 271 buy put 2022-12-30 280.08 285.0 $1923 2014360060792438821\n", - "2022-09-23 $281998 272 buy put 2022-12-30 280.08 270.0 $1297 810767717252270702\n", - "2022-09-23 $280172 273 buy put 2022-12-30 280.08 283.0 $1826 -6091040964268540368\n", - "2022-09-23 $276972 274 buy put 2023-03-17 280.08 300.0 $3200 3493421982314242244\n", - "2022-09-23 $273471 275 buy put 2023-03-17 280.08 305.0 $3501 7235003240961427536\n", - "2022-09-23 $271290 276 buy put 2023-03-17 280.08 280.0 $2181 7818457776478108965\n", - "2022-09-23 $268882 277 buy put 2023-03-17 280.08 285.0 $2408 -364839060683708723\n", - "2022-09-23 $267454 278 buy put 2023-03-17 280.08 260.0 $1428 1437315820716705644\n", - "2022-09-23 $265487 279 buy put 2023-03-17 280.08 275.0 $1967 -8406554465219658208\n", - "2022-09-23 $262284 280 buy put 2023-01-20 280.08 305.0 $3203 -4937669661448006288\n", - "2022-09-23 $259397 281 buy put 2023-01-20 280.08 300.0 $2887 -1693630369612211045\n", - "2022-09-23 $256807 282 buy put 2023-01-20 280.08 295.0 $2590 5517416828955712357\n", - "2022-09-23 $254489 283 buy put 2023-01-20 280.08 290.0 $2318 -6485866094251760913\n", - "2022-09-23 $252420 284 buy put 2023-01-20 280.08 285.0 $2069 7155588024356517554\n", - "2022-09-23 $251449 285 buy put 2023-01-20 280.08 255.0 $971 7664674010037012995\n", - "2022-09-23 $250339 286 buy put 2023-01-20 280.08 260.0 $1110 804200491484493749\n", - "2022-09-23 $248901 287 buy put 2023-01-20 280.08 270.0 $1438 -2151317187285662532\n", - "2022-09-23 $247271 288 buy put 2023-01-20 280.08 275.0 $1630 2805533775223581358\n", - "2022-09-23 $245433 289 buy put 2023-01-20 280.08 280.0 $1838 -9082608518200767868\n", - "2022-09-23 $244892 290 buy put 2022-11-18 280.08 255.0 $541 5463689646892837877\n", - "2022-09-23 $244232 291 buy put 2022-11-18 280.08 260.0 $660 2367390123375771808\n", - "2022-09-23 $243433 292 buy put 2022-11-18 280.08 265.0 $799 -7085776877848767266\n", - "2022-09-23 $242603 293 buy put 2022-11-18 280.08 266.0 $830 3553798217267201077\n", - "2022-09-23 $241709 294 buy put 2022-11-18 280.08 268.0 $894 7370193413907014490\n", - "2022-09-23 $240749 295 buy put 2022-11-18 280.08 270.0 $960 8113068938966918495\n", - "2022-09-23 $239643 296 buy put 2022-11-18 280.08 274.0 $1106 8376390431866657625\n", - "2022-09-23 $238498 297 buy put 2022-11-18 280.08 275.0 $1145 3674763282204766221\n", - "2022-09-23 $237314 298 buy put 2022-11-18 280.08 276.0 $1184 9085679238020915634\n", - "2022-09-23 $236048 299 buy put 2022-11-18 280.08 278.0 $1266 -1298123070252024465\n", - "2022-09-23 $234694 300 buy put 2022-11-18 280.08 280.0 $1354 1064055142400050867\n", - "2022-09-23 $233249 301 buy put 2022-11-18 280.08 282.0 $1445 -7556348406595853820\n", - "2022-09-23 $231660 302 buy put 2022-11-18 280.08 285.0 $1589 -7646789821952826715\n", - "2022-09-23 $230020 303 buy put 2022-11-18 280.08 286.0 $1640 -4198085008325509376\n", - "2022-09-23 $228274 304 buy put 2022-11-18 280.08 288.0 $1746 1237264100386656103\n", - "2022-09-23 $226419 305 buy put 2022-11-18 280.08 290.0 $1855 5070180787736184926\n", - "2022-09-23 $224449 306 buy put 2022-11-18 280.08 292.0 $1970 6549209670433356823\n", - "2022-09-23 $221972 307 buy put 2022-11-18 280.08 300.0 $2477 -5780562791426858965\n", - "2022-09-23 $219138 308 buy put 2022-11-18 280.08 305.0 $2834 -8468916510808578468\n", - "2022-09-23 $217938 309 buy put 2022-11-04 280.08 280.0 $1200 -6572865264605385205\n", - "2022-09-23 $216355 310 buy put 2022-12-16 280.08 280.0 $1583 9209565782475497907\n", - "2022-09-23 $214591 311 buy put 2022-12-16 280.08 284.0 $1764 -8891445725077295194\n", - "2022-09-23 $212779 312 buy put 2022-12-16 280.08 285.0 $1812 -3369015356718970086\n", - "2022-09-23 $210710 313 buy put 2022-12-16 280.08 290.0 $2069 6780541686221738516\n", - "2022-09-23 $208361 314 buy put 2022-12-16 280.08 295.0 $2349 1011956211134322283\n", - "2022-09-23 $205706 315 buy put 2022-12-16 280.08 300.0 $2655 3114743356437295920\n", - "2022-09-23 $204331 316 buy put 2022-12-16 280.08 275.0 $1375 516878318646111611\n", - "2022-09-23 $203587 317 buy put 2022-12-16 280.08 255.0 $744 1250771231474258399\n", - "2022-09-23 $202713 318 buy put 2022-12-16 280.08 260.0 $874 -5247233331488304170\n", - "2022-09-23 $201525 319 buy put 2022-12-16 280.08 270.0 $1188 -7531348013345490962\n", - "2022-09-23 $198388 320 buy put 2024-01-19 280.08 280.0 $3137 -7739880391306970280\n", - "2022-09-23 $196275 321 buy put 2023-12-15 280.08 255.0 $2113 -3839996528430914432\n", - "2022-09-23 $193623 322 buy put 2023-12-15 280.08 270.0 $2652 -6323865231362481700\n", - "2022-09-23 $190556 323 buy put 2023-12-15 280.08 280.0 $3067 -2489037743334416187\n", - "2022-09-23 $186424 324 buy put 2024-12-20 280.08 290.0 $4132 -1403288710482022578\n", - "2022-09-23 $184779 325 buy put 2023-06-16 280.08 255.0 $1645 2834905586607185549\n", - "2022-09-23 $182216 326 buy put 2023-06-16 280.08 280.0 $2563 707945023473425085\n", - "2022-09-23 $179428 327 buy put 2023-06-16 280.08 285.0 $2788 468396526494923204\n", - "2022-09-23 $177540 328 buy put 2023-03-31 280.08 271.0 $1888 3368978233376842633\n", - "2022-09-23 $174695 329 buy put 2023-09-15 280.08 280.0 $2845 -6346701354267735063\n", - "2022-09-23 $174535 330 buy put 2022-10-07 280.08 260.0 $160 -3102171435787107038\n", - "2022-09-23 $172705 331 buy put 2022-10-21 280.08 295.0 $1830 3005413701492132831\n", - "2022-09-23 $170507 332 buy put 2022-10-21 280.08 300.0 $2198 -2352490067891096196\n", - "2022-09-23 $168879 333 buy put 2022-10-21 280.08 292.0 $1628 -7774990165747655657\n", - "2022-09-23 $166523 334 buy put 2022-10-21 280.08 302.0 $2356 -720734879768438567\n", - "2022-09-23 $164959 335 buy put 2022-10-21 280.08 291.0 $1564 1759020574953856421\n", - "2022-09-23 $163516 336 buy put 2022-10-21 280.08 289.0 $1443 3670042179214541758\n", - "2022-09-23 $162947 337 buy put 2022-10-21 280.08 269.0 $569 5475903329677273035\n", - "2022-09-23 $162349 338 buy put 2022-10-21 280.08 270.0 $598 -2999569636274404641\n", - "2022-09-23 $161718 339 buy put 2022-10-21 280.08 271.0 $631 -1339734400627336923\n", - "2022-09-23 $161054 340 buy put 2022-10-21 280.08 272.0 $664 8417289020634212929\n", - "2022-09-23 $160354 341 buy put 2022-10-21 280.08 273.0 $700 2279856923826795396\n", - "2022-09-23 $159619 342 buy put 2022-10-21 280.08 274.0 $735 6587068065898440076\n", - "2022-09-23 $158847 343 buy put 2022-10-21 280.08 275.0 $772 8275328036538249890\n", - "2022-09-23 $158036 344 buy put 2022-10-21 280.08 276.0 $811 -8533702462509113572\n", - "2022-09-23 $157188 345 buy put 2022-10-21 280.08 277.0 $848 -5765943635103772033\n", - "2022-09-23 $155684 346 buy put 2022-10-21 280.08 290.0 $1504 -1935582458020682058\n", - "2022-09-23 $154791 347 buy put 2022-10-21 280.08 278.0 $893 -7604762543183281571\n", - "2022-09-23 $153811 348 buy put 2022-10-21 280.08 280.0 $980 -5245168780520732076\n", - "2022-09-23 $152786 349 buy put 2022-10-21 280.08 281.0 $1025 -109429243182007236\n", - "2022-09-23 $151714 350 buy put 2022-10-21 280.08 282.0 $1072 -1612618538293066193\n", - "2022-09-23 $150593 351 buy put 2022-10-21 280.08 283.0 $1121 1083313535696813977\n", - "2022-09-23 $149424 352 buy put 2022-10-21 280.08 284.0 $1169 1065458987941417339\n", - "2022-09-23 $148202 353 buy put 2022-10-21 280.08 285.0 $1222 -1327189640344265756\n", - "2022-09-23 $146926 354 buy put 2022-10-21 280.08 286.0 $1276 4870938380138243991\n", - "2022-09-23 $145598 355 buy put 2022-10-21 280.08 287.0 $1328 7822895664361008116\n", - "2022-09-23 $144213 356 buy put 2022-10-21 280.08 288.0 $1385 2368989682806630243\n", - "2022-09-23 $143279 357 buy put 2022-10-21 280.08 279.0 $934 2755808933159585182\n", - "2022-09-23 $143090 358 buy put 2022-10-07 280.08 262.0 $189 4083128602818381461\n", - "2022-09-23 $142551 359 buy put 2022-10-21 280.08 268.0 $539 -5502001599036153918\n", - "2022-09-23 $142041 360 buy put 2022-10-21 280.08 267.0 $510 -732610948300674594\n", - "2022-09-23 $141584 361 buy put 2022-10-21 280.08 265.0 $457 -892969110504870280\n", - "2022-09-23 $140645 362 buy put 2022-10-19 280.08 280.0 $939 -8695946156701214977\n", - "2022-09-23 $140390 363 buy put 2022-10-21 280.08 255.0 $255 -2404359466204281449\n", - "2022-09-23 $140047 364 buy put 2022-10-21 280.08 260.0 $343 -1927008422997731918\n", - "2022-09-23 $139661 365 buy put 2022-10-21 280.08 262.0 $386 -7619903989105521890\n", - "2022-09-23 $139178 366 buy put 2022-10-21 280.08 266.0 $483 -4505950680991883885\n", - "2022-09-23 $138090 367 buy put 2022-10-28 280.08 280.0 $1088 2559376986267517791\n", - "2022-09-23 $136956 368 buy put 2022-10-28 280.08 281.0 $1134 -8190545911974881280\n", - "2022-09-23 $136036 369 buy put 2022-10-28 280.08 276.0 $920 1713727145713588841\n", - "2022-09-23 $134375 370 buy put 2022-10-28 280.08 291.0 $1661 3421052091046090672\n", - "2022-09-23 $133494 371 buy put 2022-10-28 280.08 275.0 $881 -137736025115769530\n", - "2022-09-23 $133161 372 buy put 2022-10-28 280.08 255.0 $333 970677986795156644\n", - "2022-09-23 $132729 373 buy put 2022-10-28 280.08 260.0 $432 -6104645215762281162\n", - "2022-09-23 $132174 374 buy put 2022-10-28 280.08 265.0 $555 -2197936755220204063\n", - "2022-09-23 $131470 375 buy put 2022-10-28 280.08 270.0 $704 -2480470876227185108\n", - "2022-09-23 $130846 376 buy put 2022-10-10 280.08 277.0 $624 -3617439962742458232\n", - "2022-09-23 $130094 377 buy put 2022-10-10 280.08 280.0 $752 -8345016874152238087\n", - "2022-09-23 $128815 378 buy put 2022-10-07 280.08 290.0 $1279 -4010152951067400430\n", - "2022-09-23 $127844 379 buy put 2022-10-07 280.08 285.0 $971 -1763980920197235750\n", - "2022-09-23 $127601 380 buy put 2022-10-07 280.08 265.0 $243 5396074829874647093\n", - "2022-09-23 $127293 381 buy put 2022-10-07 280.08 268.0 $308 5946422075468162967\n", - "2022-09-23 $126960 382 buy put 2022-10-07 280.08 269.0 $333 2779807828091410107\n", - "2022-09-23 $126601 383 buy put 2022-10-07 280.08 270.0 $359 -5943241540861518208\n", - "2022-09-23 $126215 384 buy put 2022-10-07 280.08 271.0 $386 -5472209319209281609\n", - "2022-09-23 $125733 385 buy put 2022-10-07 280.08 274.0 $482 -9067000689818297518\n", - "2022-09-23 $125181 386 buy put 2022-10-07 280.08 276.0 $552 2609791931515677421\n", - "2022-09-23 $124589 387 buy put 2022-10-07 280.08 277.0 $592 8588160846659200776\n", - "2022-09-23 $123957 388 buy put 2022-10-07 280.08 278.0 $632 252758929398467921\n", - "2022-09-23 $123284 389 buy put 2022-10-07 280.08 279.0 $673 -387987818583066459\n", - "2022-09-23 $122566 390 buy put 2022-10-07 280.08 280.0 $718 4905010398400808202\n", - "2022-09-23 $121802 391 buy put 2022-10-07 280.08 281.0 $764 8693516103823556839\n", - "2022-09-23 $120989 392 buy put 2022-10-07 280.08 282.0 $813 3612758534748217644\n", - "2022-09-23 $120073 393 buy put 2022-10-07 280.08 284.0 $916 5215595534866848899\n", - "2022-09-23 $119557 394 buy put 2022-10-07 280.08 275.0 $516 -6133017263401804348\n", - "2022-09-23 $117501 395 buy put 2022-10-07 280.08 300.0 $2056 -2675959449651780138\n", - "2022-09-23 $116692 396 buy put 2022-10-17 280.08 278.0 $809 -5972605813696145431\n", - "2022-09-23 $115795 397 buy put 2022-10-17 280.08 280.0 $897 -1307512278391183197\n", - "2022-09-23 $114386 398 buy put 2022-10-14 280.08 290.0 $1409 -9168313071674765577\n", - "2022-09-23 $112778 399 buy put 2022-10-14 280.08 293.0 $1608 -6145203822922156258\n", - "2022-09-23 $112592 400 buy put 2022-10-14 280.08 255.0 $186 8116901843988695631\n", - "2022-09-23 $112330 401 buy put 2022-10-14 280.08 260.0 $262 177462228411764699\n", - "2022-09-23 $111964 402 buy put 2022-10-14 280.08 265.0 $366 7973806434751612010\n", - "2022-09-23 $111524 403 buy put 2022-10-14 280.08 268.0 $440 6402784768223749444\n", - "2022-09-23 $111025 404 buy put 2022-10-14 280.08 270.0 $499 -7956839110165558000\n", - "2022-09-23 $110463 405 buy put 2022-10-14 280.08 272.0 $562 -4179380671593515283\n", - "2022-09-23 $109832 406 buy put 2022-10-14 280.08 274.0 $631 2581782259579337805\n", - "2022-09-23 $109165 407 buy put 2022-10-14 280.08 275.0 $667 -5501018816670129135\n", - "2022-09-23 $108379 408 buy put 2022-10-14 280.08 278.0 $786 -3130315580852409178\n", - "2022-09-23 $107506 409 buy put 2022-10-14 280.08 280.0 $873 8316949268494716914\n", - "2022-09-27 $104297 410 buy put 2022-12-30 274.19 300.0 $3209 -6824338954604739584\n", - "2022-09-27 $102909 411 buy put 2022-12-30 274.19 265.0 $1388 6154491510140305768\n", - "2022-09-27 $100828 412 buy put 2022-12-30 274.19 281.0 $2081 -7494277337085513715\n", - "2022-09-27 $99910 413 buy put 2022-12-30 274.19 250.0 $918 -1036456958929311265\n", - "2022-09-27 $98852 414 buy put 2022-12-30 274.19 255.0 $1058 1645291533415704478\n", - "2022-09-27 $97427 415 buy put 2022-12-30 274.19 266.0 $1425 -2836370413594969026\n", - "2022-09-27 $95632 416 buy put 2022-12-30 274.19 275.0 $1795 -1801688843516580937\n", - "2022-09-27 $94051 417 buy put 2022-12-30 274.19 270.0 $1581 810767717252270702\n", - "2022-09-27 $91999 418 buy put 2023-03-17 274.19 270.0 $2052 -2499188433531147756\n", - "2022-09-27 $89499 419 buy put 2023-03-17 274.19 280.0 $2500 7818457776478108965\n", - "2022-09-27 $86196 420 buy put 2023-03-17 274.19 295.0 $3303 -6342003557031990301\n", - "2022-09-27 $83929 421 buy put 2023-03-17 274.19 275.0 $2267 -8406554465219658208\n", - "2022-09-27 $82890 422 buy put 2023-01-20 274.19 250.0 $1039 1113008548562934057\n", - "2022-09-27 $81549 423 buy put 2023-01-20 274.19 260.0 $1341 804200491484493749\n", - "2022-09-27 $80032 424 buy put 2023-01-20 274.19 265.0 $1517 -3039378504168601198\n", - "2022-09-27 $78321 425 buy put 2023-01-20 274.19 270.0 $1711 -2151317187285662532\n", - "2022-09-27 $76396 426 buy put 2023-01-20 274.19 275.0 $1925 2805533775223581358\n", - "2022-09-27 $74237 427 buy put 2023-01-20 274.19 280.0 $2159 -9082608518200767868\n", - "2022-09-27 $73661 428 buy put 2022-11-04 274.19 255.0 $576 5950060782354083479\n", - "2022-09-27 $73073 429 buy put 2022-10-31 274.19 258.0 $588 7888076871237557926\n", - "2022-09-27 $72650 430 buy put 2022-11-04 274.19 248.0 $423 6380437595731121235\n", - "2022-09-27 $72050 431 buy put 2022-11-18 274.19 250.0 $600 517369053072344734\n", - "2022-09-27 $70777 432 buy put 2022-12-16 274.19 265.0 $1273 -2938170778287423897\n", - "2022-09-27 $69312 433 buy put 2022-12-16 274.19 270.0 $1465 -7531348013345490962\n", - "2022-09-27 $67633 434 buy put 2022-12-16 274.19 275.0 $1679 516878318646111611\n", - "2022-09-27 $65908 435 buy put 2022-12-16 274.19 276.0 $1725 7614800780093279520\n", - "2022-09-27 $64089 436 buy put 2022-12-16 274.19 278.0 $1819 9175937909554285431\n", - "2022-09-27 $62173 437 buy put 2022-12-16 274.19 280.0 $1916 9209565782475497907\n", - "2022-09-27 $60049 438 buy put 2022-12-16 274.19 284.0 $2124 -8891445725077295194\n", - "2022-09-27 $57583 439 buy put 2022-12-16 274.19 290.0 $2466 6780541686221738516\n", - "2022-09-27 $54804 440 buy put 2022-12-16 274.19 295.0 $2779 1011956211134322283\n", - "2022-09-27 $53637 441 buy put 2022-12-16 274.19 262.0 $1167 6457872037142025656\n", - "2022-09-27 $52536 442 buy put 2022-12-16 274.19 260.0 $1101 -5247233331488304170\n", - "2022-09-27 $51498 443 buy put 2022-12-16 274.19 258.0 $1038 801522307816573650\n", - "2022-09-27 $50520 444 buy put 2022-12-16 274.19 256.0 $978 8774257534909627517\n", - "2022-09-27 $49706 445 buy put 2022-12-16 274.19 250.0 $814 -3363062158299898266\n", - "2022-09-27 $46768 446 buy put 2022-11-18 274.19 300.0 $2938 -5780562791426858965\n", - "2022-09-27 $44191 447 buy put 2022-11-18 274.19 295.0 $2577 4737074418864223259\n", - "2022-09-27 $41684 448 buy put 2022-11-18 274.19 294.0 $2507 2543189340273650353\n", - "2022-09-27 $39438 449 buy put 2022-11-18 274.19 290.0 $2246 5070180787736184926\n", - "2022-09-27 $38715 450 buy put 2022-11-18 274.19 255.0 $723 5463689646892837877\n", - "2022-09-27 $37909 451 buy put 2022-11-18 274.19 258.0 $806 -4352805058048996940\n", - "2022-09-27 $37043 452 buy put 2022-11-18 274.19 260.0 $866 2367390123375771808\n", - "2022-09-27 $36113 453 buy put 2022-11-18 274.19 262.0 $930 2107176275266077514\n", - "2022-09-27 $35082 454 buy put 2022-11-18 274.19 265.0 $1031 -7085776877848767266\n", - "2022-09-27 $34015 455 buy put 2022-11-18 274.19 266.0 $1067 3553798217267201077\n", - "2022-09-27 $32874 456 buy put 2022-11-18 274.19 268.0 $1141 7370193413907014490\n", - "2022-09-27 $31654 457 buy put 2022-11-18 274.19 270.0 $1220 8113068938966918495\n", - "2022-09-27 $30265 458 buy put 2022-11-18 274.19 274.0 $1389 8376390431866657625\n", - "2022-09-27 $28832 459 buy put 2022-11-18 274.19 275.0 $1433 3674763282204766221\n", - "2022-09-27 $27352 460 buy put 2022-11-18 274.19 276.0 $1480 9085679238020915634\n", - "2022-09-27 $25777 461 buy put 2022-11-18 274.19 278.0 $1575 -1298123070252024465\n", - "2022-09-27 $24102 462 buy put 2022-11-18 274.19 280.0 $1675 1064055142400050867\n", - "2022-09-27 $22322 463 buy put 2022-11-18 274.19 282.0 $1780 -7556348406595853820\n", - "2022-09-27 $20378 464 buy put 2022-11-18 274.19 285.0 $1944 -7646789821952826715\n", - "2022-09-27 $18375 465 buy put 2022-11-18 274.19 286.0 $2003 -4198085008325509376\n", - "2022-09-27 $17030 466 buy put 2022-11-18 274.19 273.0 $1345 5643784101170819275\n", - "2022-09-27 $16764 467 buy put 2022-10-21 274.19 248.0 $266 -7704486657660714380\n", - "2022-09-27 $16465 468 buy put 2022-10-21 274.19 250.0 $299 -8915126735416975419\n", - "2022-09-27 $16090 469 buy put 2022-10-21 274.19 254.0 $375 8471458684150388755\n", - "2022-09-27 $15693 470 buy put 2022-10-21 274.19 255.0 $397 -2404359466204281449\n", - "2022-09-27 $15274 471 buy put 2022-10-21 274.19 256.0 $419 1387380111265155773\n", - "2022-09-27 $14807 472 buy put 2022-10-21 274.19 258.0 $467 4928058051626778612\n", - "2022-09-27 $14288 473 buy put 2022-10-21 274.19 260.0 $519 -1927008422997731918\n", - "2022-09-27 $13713 474 buy put 2022-10-21 274.19 262.0 $575 -7619903989105521890\n", - "2022-09-27 $13076 475 buy put 2022-10-21 274.19 264.0 $637 -4359477924767966774\n", - "2022-09-27 $12406 476 buy put 2022-10-21 274.19 265.0 $670 -892969110504870280\n", - "2022-09-27 $11668 477 buy put 2022-10-21 274.19 267.0 $738 -732610948300674594\n", - "2022-09-27 $10857 478 buy put 2022-10-21 274.19 269.0 $811 5475903329677273035\n", - "2022-09-27 $10007 479 buy put 2022-10-21 274.19 270.0 $850 -2999569636274404641\n", - "2022-09-27 $9117 480 buy put 2022-10-21 274.19 271.0 $890 -1339734400627336923\n", - "2022-09-27 $8245 481 buy put 2022-10-12 274.19 275.0 $872 -888293114141905854\n", - "2022-09-27 $8019 482 buy put 2022-10-12 274.19 254.0 $226 -1093990217723422794\n", - "2022-09-27 $7806 483 buy put 2022-10-14 274.19 250.0 $213 4014426668629733315\n", - "2022-09-27 $7563 484 buy put 2022-10-14 274.19 252.0 $243 -1521793462465916707\n", - "2022-09-27 $7265 485 buy put 2022-10-14 274.19 255.0 $298 8116901843988695631\n", - "2022-09-27 $6947 486 buy put 2022-10-14 274.19 256.0 $318 1276128301818707498\n", - "2022-09-27 $6585 487 buy put 2022-10-14 274.19 258.0 $362 7417108674989130637\n", - "2022-09-27 $6175 488 buy put 2022-10-14 274.19 260.0 $410 177462228411764699\n", - "2022-09-27 $5654 489 buy put 2022-10-14 274.19 264.0 $521 -7269871873556809823\n", - "2022-09-27 $5102 490 buy put 2022-10-14 274.19 265.0 $552 7973806434751612010\n", - "2022-09-27 $4869 491 buy put 2022-10-17 274.19 250.0 $233 -5777795938933350722\n", - "2022-09-28 $6923 490 sell put 2022-12-30 274.53 281.0 $2054 -7494277337085513715\n", - "2022-09-28 $9076 489 sell put 2022-12-30 274.53 283.0 $2153 -6091040964268540368\n", - "2022-09-28 $11335 488 sell put 2022-12-30 274.53 285.0 $2259 2014360060792438821\n", - "2022-09-28 $13870 487 sell put 2022-12-30 274.53 290.0 $2535 -4300892197231961788\n", - "2022-09-28 $16405 487 sell put 2022-12-30 274.53 290.0 $2535 -4300892197231961788\n", - "2022-09-28 $19567 485 sell put 2022-12-30 274.53 300.0 $3162 -6824338954604739584\n", - "2022-09-28 $22729 485 sell put 2022-12-30 274.53 300.0 $3162 -6824338954604739584\n", - "2022-09-28 $23647 483 sell put 2022-12-30 274.53 250.0 $918 -1036456958929311265\n", - "2022-09-28 $24700 482 sell put 2022-12-30 274.53 255.0 $1053 1645291533415704478\n", - "2022-09-28 $25905 481 sell put 2022-12-30 274.53 260.0 $1205 1657720376656177340\n", - "2022-09-28 $27278 480 sell put 2022-12-30 274.53 265.0 $1373 6154491510140305768\n", - "2022-09-28 $28689 479 sell put 2022-12-30 274.53 266.0 $1411 -2836370413594969026\n", - "2022-09-28 $30253 478 sell put 2022-12-30 274.53 270.0 $1564 810767717252270702\n", - "2022-09-28 $31817 478 sell put 2022-12-30 274.53 270.0 $1564 810767717252270702\n", - "2022-09-28 $33422 476 sell put 2022-12-30 274.53 271.0 $1605 -2950872673575425245\n", - "2022-09-28 $35197 475 sell put 2022-12-30 274.53 275.0 $1775 -1801688843516580937\n", - "2022-09-28 $36857 474 sell put 2023-03-17 274.53 260.0 $1660 1437315820716705644\n", - "2022-09-28 $38517 474 sell put 2023-03-17 274.53 260.0 $1660 1437315820716705644\n", - "2022-09-28 $40357 472 sell put 2023-03-17 274.53 265.0 $1840 6258118093202779346\n", - "2022-09-28 $42396 471 sell put 2023-03-17 274.53 270.0 $2039 -2499188433531147756\n", - "2022-09-28 $44643 470 sell put 2023-03-17 274.53 275.0 $2247 -8406554465219658208\n", - "2022-09-28 $46890 470 sell put 2023-03-17 274.53 275.0 $2247 -8406554465219658208\n", - "2022-09-28 $49137 470 sell put 2023-03-17 274.53 275.0 $2247 -8406554465219658208\n", - "2022-09-28 $51612 467 sell put 2023-03-17 274.53 280.0 $2475 7818457776478108965\n", - "2022-09-28 $54087 467 sell put 2023-03-17 274.53 280.0 $2475 7818457776478108965\n", - "2022-09-28 $56808 465 sell put 2023-03-17 274.53 285.0 $2721 -364839060683708723\n", - "2022-09-28 $59529 465 sell put 2023-03-17 274.53 285.0 $2721 -364839060683708723\n", - "2022-09-28 $62250 465 sell put 2023-03-17 274.53 285.0 $2721 -364839060683708723\n", - "2022-09-28 $65234 462 sell put 2023-03-17 274.53 290.0 $2984 1745553491462747388\n", - "2022-09-28 $68218 462 sell put 2023-03-17 274.53 290.0 $2984 1745553491462747388\n", - "2022-09-28 $71783 460 sell put 2023-03-17 274.53 300.0 $3565 3493421982314242244\n", - "2022-09-28 $75049 459 sell put 2023-03-17 274.53 295.0 $3266 -6342003557031990301\n", - "2022-09-28 $78933 458 sell put 2023-03-17 274.53 305.0 $3884 7235003240961427536\n", - "2022-09-28 $79970 457 sell put 2023-01-20 274.53 250.0 $1037 1113008548562934057\n", - "2022-09-28 $81147 456 sell put 2023-01-20 274.53 255.0 $1177 7664674010037012995\n", - "2022-09-28 $82479 455 sell put 2023-01-20 274.53 260.0 $1332 804200491484493749\n", - "2022-09-28 $83811 455 sell put 2023-01-20 274.53 260.0 $1332 804200491484493749\n", - "2022-09-28 $85143 455 sell put 2023-01-20 274.53 260.0 $1332 804200491484493749\n", - "2022-09-28 $86475 455 sell put 2023-01-20 274.53 260.0 $1332 804200491484493749\n", - "2022-09-28 $87980 451 sell put 2023-01-20 274.53 265.0 $1505 -3039378504168601198\n", - "2022-09-28 $89485 451 sell put 2023-01-20 274.53 265.0 $1505 -3039378504168601198\n", - "2022-09-28 $91180 449 sell put 2023-01-20 274.53 270.0 $1695 -2151317187285662532\n", - "2022-09-28 $92875 449 sell put 2023-01-20 274.53 270.0 $1695 -2151317187285662532\n", - "2022-09-28 $94570 449 sell put 2023-01-20 274.53 270.0 $1695 -2151317187285662532\n", - "2022-09-28 $96265 449 sell put 2023-01-20 274.53 270.0 $1695 -2151317187285662532\n", - "2022-09-28 $98169 445 sell put 2023-01-20 274.53 275.0 $1904 2805533775223581358\n", - "2022-09-28 $100073 445 sell put 2023-01-20 274.53 275.0 $1904 2805533775223581358\n", - "2022-09-28 $101977 445 sell put 2023-01-20 274.53 275.0 $1904 2805533775223581358\n", - "2022-09-28 $104109 442 sell put 2023-01-20 274.53 280.0 $2132 -9082608518200767868\n", - "2022-09-28 $106241 442 sell put 2023-01-20 274.53 280.0 $2132 -9082608518200767868\n", - "2022-09-28 $108373 442 sell put 2023-01-20 274.53 280.0 $2132 -9082608518200767868\n", - "2022-09-28 $110755 439 sell put 2023-01-20 274.53 285.0 $2382 7155588024356517554\n", - "2022-09-28 $113137 439 sell put 2023-01-20 274.53 285.0 $2382 7155588024356517554\n", - "2022-09-28 $115791 437 sell put 2023-01-20 274.53 290.0 $2654 -6485866094251760913\n", - "2022-09-28 $118445 437 sell put 2023-01-20 274.53 290.0 $2654 -6485866094251760913\n", - "2022-09-28 $121099 437 sell put 2023-01-20 274.53 290.0 $2654 -6485866094251760913\n", - "2022-09-28 $124046 434 sell put 2023-01-20 274.53 295.0 $2947 5517416828955712357\n", - "2022-09-28 $126993 434 sell put 2023-01-20 274.53 295.0 $2947 5517416828955712357\n", - "2022-09-28 $130256 432 sell put 2023-01-20 274.53 300.0 $3263 -1693630369612211045\n", - "2022-09-28 $133519 432 sell put 2023-01-20 274.53 300.0 $3263 -1693630369612211045\n", - "2022-09-28 $136782 432 sell put 2023-01-20 274.53 300.0 $3263 -1693630369612211045\n", - "2022-09-28 $140384 429 sell put 2023-01-20 274.53 305.0 $3602 -4937669661448006288\n", - "2022-09-28 $142588 428 sell put 2022-11-18 274.53 290.0 $2204 5070180787736184926\n", - "2022-09-28 $144792 428 sell put 2022-11-18 274.53 290.0 $2204 5070180787736184926\n", - "2022-09-28 $146996 428 sell put 2022-11-18 274.53 290.0 $2204 5070180787736184926\n", - "2022-09-28 $149200 428 sell put 2022-11-18 274.53 290.0 $2204 5070180787736184926\n", - "2022-09-28 $149917 424 sell put 2022-11-18 274.53 255.0 $717 5463689646892837877\n", - "2022-09-28 $150634 424 sell put 2022-11-18 274.53 255.0 $717 5463689646892837877\n", - "2022-09-28 $151432 422 sell put 2022-11-18 274.53 258.0 $798 -4352805058048996940\n", - "2022-09-28 $152288 421 sell put 2022-11-18 274.53 260.0 $856 2367390123375771808\n", - "2022-09-28 $153144 421 sell put 2022-11-18 274.53 260.0 $856 2367390123375771808\n", - "2022-09-28 $154000 421 sell put 2022-11-18 274.53 260.0 $856 2367390123375771808\n", - "2022-09-28 $154856 421 sell put 2022-11-18 274.53 260.0 $856 2367390123375771808\n", - "2022-09-28 $155777 417 sell put 2022-11-18 274.53 262.0 $921 2107176275266077514\n", - "2022-09-28 $156698 417 sell put 2022-11-18 274.53 262.0 $921 2107176275266077514\n", - "2022-09-28 $157681 415 sell put 2022-11-18 274.53 264.0 $983 -4790086813867962732\n", - "2022-09-28 $158697 414 sell put 2022-11-18 274.53 265.0 $1016 -7085776877848767266\n", - "2022-09-28 $159713 414 sell put 2022-11-18 274.53 265.0 $1016 -7085776877848767266\n", - "2022-09-28 $160729 414 sell put 2022-11-18 274.53 265.0 $1016 -7085776877848767266\n", - "2022-09-28 $161745 414 sell put 2022-11-18 274.53 265.0 $1016 -7085776877848767266\n", - "2022-09-28 $162800 410 sell put 2022-11-18 274.53 266.0 $1055 3553798217267201077\n", - "2022-09-28 $163855 410 sell put 2022-11-18 274.53 266.0 $1055 3553798217267201077\n", - "2022-09-28 $164980 408 sell put 2022-11-18 274.53 268.0 $1125 7370193413907014490\n", - "2022-09-28 $166105 408 sell put 2022-11-18 274.53 268.0 $1125 7370193413907014490\n", - "2022-09-28 $167230 408 sell put 2022-11-18 274.53 268.0 $1125 7370193413907014490\n", - "2022-09-28 $168432 405 sell put 2022-11-18 274.53 270.0 $1202 8113068938966918495\n", - "2022-09-28 $169634 405 sell put 2022-11-18 274.53 270.0 $1202 8113068938966918495\n", - "2022-09-28 $170836 405 sell put 2022-11-18 274.53 270.0 $1202 8113068938966918495\n", - "2022-09-28 $172038 405 sell put 2022-11-18 274.53 270.0 $1202 8113068938966918495\n", - "2022-09-28 $173324 401 sell put 2022-11-18 274.53 272.0 $1286 -2879387761972191123\n", - "2022-09-28 $174610 401 sell put 2022-11-18 274.53 272.0 $1286 -2879387761972191123\n", - "2022-09-28 $175934 399 sell put 2022-11-18 274.53 273.0 $1324 5643784101170819275\n", - "2022-09-28 $177258 399 sell put 2022-11-18 274.53 273.0 $1324 5643784101170819275\n", - "2022-09-28 $178626 397 sell put 2022-11-18 274.53 274.0 $1368 8376390431866657625\n", - "2022-09-28 $179994 397 sell put 2022-11-18 274.53 274.0 $1368 8376390431866657625\n", - "2022-09-28 $181405 395 sell put 2022-11-18 274.53 275.0 $1411 3674763282204766221\n", - "2022-09-28 $182816 395 sell put 2022-11-18 274.53 275.0 $1411 3674763282204766221\n", - "2022-09-28 $184227 395 sell put 2022-11-18 274.53 275.0 $1411 3674763282204766221\n", - "2022-09-28 $185638 395 sell put 2022-11-18 274.53 275.0 $1411 3674763282204766221\n", - "2022-09-28 $187093 391 sell put 2022-11-18 274.53 276.0 $1455 9085679238020915634\n", - "2022-09-28 $188548 391 sell put 2022-11-18 274.53 276.0 $1455 9085679238020915634\n", - "2022-09-28 $190003 391 sell put 2022-11-18 274.53 276.0 $1455 9085679238020915634\n", - "2022-09-28 $191458 391 sell put 2022-11-18 274.53 276.0 $1455 9085679238020915634\n", - "2022-09-28 $193007 387 sell put 2022-11-18 274.53 278.0 $1549 -1298123070252024465\n", - "2022-09-28 $194556 387 sell put 2022-11-18 274.53 278.0 $1549 -1298123070252024465\n", - "2022-09-28 $196203 385 sell put 2022-11-18 274.53 280.0 $1647 1064055142400050867\n", - "2022-09-28 $197850 385 sell put 2022-11-18 274.53 280.0 $1647 1064055142400050867\n", - "2022-09-28 $199497 385 sell put 2022-11-18 274.53 280.0 $1647 1064055142400050867\n", - "2022-09-28 $201144 385 sell put 2022-11-18 274.53 280.0 $1647 1064055142400050867\n", - "2022-09-28 $202892 381 sell put 2022-11-18 274.53 282.0 $1748 -7556348406595853820\n", - "2022-09-28 $204640 381 sell put 2022-11-18 274.53 282.0 $1748 -7556348406595853820\n", - "2022-09-28 $206550 379 sell put 2022-11-18 274.53 285.0 $1910 -7646789821952826715\n", - "2022-09-28 $208460 379 sell put 2022-11-18 274.53 285.0 $1910 -7646789821952826715\n", - "2022-09-28 $210370 379 sell put 2022-11-18 274.53 285.0 $1910 -7646789821952826715\n", - "2022-09-28 $212280 379 sell put 2022-11-18 274.53 285.0 $1910 -7646789821952826715\n", - "2022-09-28 $214247 375 sell put 2022-11-18 274.53 286.0 $1967 -4198085008325509376\n", - "2022-09-28 $216214 375 sell put 2022-11-18 274.53 286.0 $1967 -4198085008325509376\n", - "2022-09-28 $218181 375 sell put 2022-11-18 274.53 286.0 $1967 -4198085008325509376\n", - "2022-09-28 $218778 372 sell put 2022-11-18 274.53 250.0 $597 517369053072344734\n", - "2022-09-28 $220255 371 sell put 2022-11-04 274.53 280.0 $1477 -6572865264605385205\n", - "2022-09-28 $220820 370 sell put 2022-11-04 274.53 255.0 $565 5950060782354083479\n", - "2022-09-28 $222903 369 sell put 2022-11-18 274.53 288.0 $2083 1237264100386656103\n", - "2022-09-28 $224986 369 sell put 2022-11-18 274.53 288.0 $2083 1237264100386656103\n", - "2022-09-28 $227069 369 sell put 2022-11-18 274.53 288.0 $2083 1237264100386656103\n", - "2022-09-28 $227486 366 sell put 2022-11-04 274.53 248.0 $417 6380437595731121235\n", - "2022-09-28 $229814 365 sell put 2022-11-18 274.53 292.0 $2328 6549209670433356823\n", - "2022-09-28 $232142 365 sell put 2022-11-18 274.53 292.0 $2328 6549209670433356823\n", - "2022-09-28 $234470 365 sell put 2022-11-18 274.53 292.0 $2328 6549209670433356823\n", - "2022-09-28 $236998 362 sell put 2022-11-18 274.53 295.0 $2528 4737074418864223259\n", - "2022-09-28 $239526 362 sell put 2022-11-18 274.53 295.0 $2528 4737074418864223259\n", - "2022-09-28 $240342 360 sell put 2022-12-16 274.53 250.0 $816 -3363062158299898266\n", - "2022-09-28 $241318 359 sell put 2022-12-16 274.53 256.0 $976 8774257534909627517\n", - "2022-09-28 $244388 358 sell put 2022-12-16 274.53 300.0 $3070 3114743356437295920\n", - "2022-09-28 $247458 358 sell put 2022-12-16 274.53 300.0 $3070 3114743356437295920\n", - "2022-09-28 $250528 358 sell put 2022-12-16 274.53 300.0 $3070 3114743356437295920\n", - "2022-09-28 $254032 355 sell put 2022-12-16 274.53 306.0 $3504 -8694116344518113803\n", - "2022-09-28 $257695 354 sell put 2022-12-16 274.53 308.0 $3663 -4672685879967161866\n", - "2022-09-28 $261512 353 sell put 2022-12-16 274.53 310.0 $3817 -483869500383078878\n", - "2022-09-28 $262459 352 sell put 2022-12-16 274.53 255.0 $947 1250771231474258399\n", - "2022-09-28 $265259 351 sell put 2022-12-16 274.53 296.0 $2800 -6556551928670784161\n", - "2022-09-28 $267933 350 sell put 2022-12-16 274.53 294.0 $2674 -8071297251796978442\n", - "2022-09-28 $268967 349 sell put 2022-12-16 274.53 258.0 $1034 801522307816573650\n", - "2022-09-28 $270064 348 sell put 2022-12-16 274.53 260.0 $1097 -5247233331488304170\n", - "2022-09-28 $271161 348 sell put 2022-12-16 274.53 260.0 $1097 -5247233331488304170\n", - "2022-09-28 $272258 348 sell put 2022-12-16 274.53 260.0 $1097 -5247233331488304170\n", - "2022-09-28 $273355 348 sell put 2022-12-16 274.53 260.0 $1097 -5247233331488304170\n", - "2022-09-28 $274513 344 sell put 2022-12-16 274.53 262.0 $1158 6457872037142025656\n", - "2022-09-28 $275671 344 sell put 2022-12-16 274.53 262.0 $1158 6457872037142025656\n", - "2022-09-28 $276932 342 sell put 2022-12-16 274.53 265.0 $1261 -2938170778287423897\n", - "2022-09-28 $278193 342 sell put 2022-12-16 274.53 265.0 $1261 -2938170778287423897\n", - "2022-09-28 $279566 340 sell put 2022-12-16 274.53 268.0 $1373 -9018118240405804080\n", - "2022-09-28 $281017 339 sell put 2022-12-16 274.53 270.0 $1451 -7531348013345490962\n", - "2022-09-28 $282468 339 sell put 2022-12-16 274.53 270.0 $1451 -7531348013345490962\n", - "2022-09-28 $283919 339 sell put 2022-12-16 274.53 270.0 $1451 -7531348013345490962\n", - "2022-09-28 $285370 339 sell put 2022-12-16 274.53 270.0 $1451 -7531348013345490962\n", - "2022-09-28 $287029 335 sell put 2022-12-16 274.53 275.0 $1659 516878318646111611\n", - "2022-09-28 $288688 335 sell put 2022-12-16 274.53 275.0 $1659 516878318646111611\n", - "2022-09-28 $290347 335 sell put 2022-12-16 274.53 275.0 $1659 516878318646111611\n", - "2022-09-28 $292006 335 sell put 2022-12-16 274.53 275.0 $1659 516878318646111611\n", - "2022-09-28 $293713 331 sell put 2022-12-16 274.53 276.0 $1707 7614800780093279520\n", - "2022-09-28 $295510 330 sell put 2022-12-16 274.53 278.0 $1797 9175937909554285431\n", - "2022-09-28 $297402 329 sell put 2022-12-16 274.53 280.0 $1892 9209565782475497907\n", - "2022-09-28 $299294 329 sell put 2022-12-16 274.53 280.0 $1892 9209565782475497907\n", - "2022-09-28 $301186 329 sell put 2022-12-16 274.53 280.0 $1892 9209565782475497907\n", - "2022-09-28 $303078 329 sell put 2022-12-16 274.53 280.0 $1892 9209565782475497907\n", - "2022-09-28 $305172 325 sell put 2022-12-16 274.53 284.0 $2094 -8891445725077295194\n", - "2022-09-28 $307266 325 sell put 2022-12-16 274.53 284.0 $2094 -8891445725077295194\n", - "2022-09-28 $309414 323 sell put 2022-12-16 274.53 285.0 $2148 -3369015356718970086\n", - "2022-09-28 $311562 323 sell put 2022-12-16 274.53 285.0 $2148 -3369015356718970086\n", - "2022-09-28 $313710 323 sell put 2022-12-16 274.53 285.0 $2148 -3369015356718970086\n", - "2022-09-28 $315912 320 sell put 2022-12-16 274.53 286.0 $2202 -4270828439030109590\n", - "2022-09-28 $318229 319 sell put 2022-12-16 274.53 288.0 $2317 578917629321102056\n", - "2022-09-28 $320546 319 sell put 2022-12-16 274.53 288.0 $2317 578917629321102056\n", - "2022-09-28 $322975 317 sell put 2022-12-16 274.53 290.0 $2429 6780541686221738516\n", - "2022-09-28 $325404 317 sell put 2022-12-16 274.53 290.0 $2429 6780541686221738516\n", - "2022-09-28 $327833 317 sell put 2022-12-16 274.53 290.0 $2429 6780541686221738516\n", - "2022-09-28 $330262 317 sell put 2022-12-16 274.53 290.0 $2429 6780541686221738516\n", - "2022-09-28 $333000 313 sell put 2022-12-16 274.53 295.0 $2738 1011956211134322283\n", - "2022-09-28 $335738 313 sell put 2022-12-16 274.53 295.0 $2738 1011956211134322283\n", - "2022-09-28 $338476 313 sell put 2022-12-16 274.53 295.0 $2738 1011956211134322283\n", - "2022-09-28 $341214 313 sell put 2022-12-16 274.53 295.0 $2738 1011956211134322283\n", - "2022-09-28 $343951 309 sell put 2022-11-18 274.53 298.0 $2737 -4326498625407778401\n", - "2022-09-28 $346835 308 sell put 2022-11-18 274.53 300.0 $2884 -5780562791426858965\n", - "2022-09-28 $349719 308 sell put 2022-11-18 274.53 300.0 $2884 -5780562791426858965\n", - "2022-09-28 $352603 308 sell put 2022-11-18 274.53 300.0 $2884 -5780562791426858965\n", - "2022-09-28 $355487 308 sell put 2022-11-18 274.53 300.0 $2884 -5780562791426858965\n", - "2022-09-28 $358756 304 sell put 2022-11-18 274.53 305.0 $3269 -8468916510808578468\n", - "2022-09-28 $362025 304 sell put 2022-11-18 274.53 305.0 $3269 -8468916510808578468\n", - "2022-09-28 $365707 302 sell put 2022-11-18 274.53 310.0 $3682 -1556371290096785874\n", - "2022-09-28 $369389 302 sell put 2022-11-18 274.53 310.0 $3682 -1556371290096785874\n", - "2022-09-28 $371850 300 sell put 2022-11-18 274.53 294.0 $2461 2543189340273650353\n", - "2022-09-28 $375501 299 sell put 2024-01-19 274.53 285.0 $3651 4061300894223714648\n", - "2022-09-28 $378077 298 sell put 2024-01-19 274.53 260.0 $2576 653594642658146991\n", - "2022-09-28 $381486 297 sell put 2024-01-19 274.53 280.0 $3409 -7739880391306970280\n", - "2022-09-28 $384393 296 sell put 2023-12-15 274.53 270.0 $2907 -6323865231362481700\n", - "2022-09-28 $387740 295 sell put 2023-12-15 274.53 280.0 $3347 -2489037743334416187\n", - "2022-09-28 $392110 294 sell put 2023-12-15 274.53 300.0 $4370 -2995083868560469726\n", - "2022-09-28 $394444 293 sell put 2023-12-15 274.53 255.0 $2334 -3839996528430914432\n", - "2022-09-28 $397248 292 sell put 2024-06-21 274.53 260.0 $2804 -6437714172239275133\n", - "2022-09-28 $401385 291 sell put 2024-12-20 274.53 285.0 $4137 898989409976210818\n", - "2022-09-28 $405764 290 sell put 2024-12-20 274.53 290.0 $4379 -1403288710482022578\n", - "2022-09-28 $407641 289 sell put 2023-06-16 274.53 255.0 $1877 2834905586607185549\n", - "2022-09-28 $410511 288 sell put 2023-06-16 274.53 280.0 $2870 707945023473425085\n", - "2022-09-28 $413621 287 sell put 2023-06-16 274.53 285.0 $3110 468396526494923204\n", - "2022-09-28 $416731 287 sell put 2023-06-16 274.53 285.0 $3110 468396526494923204\n", - "2022-09-28 $420095 285 sell put 2023-06-16 274.53 290.0 $3364 -1300734175905183750\n", - "2022-09-28 $423459 285 sell put 2023-06-16 274.53 290.0 $3364 -1300734175905183750\n", - "2022-09-28 $427678 283 sell put 2023-06-16 274.53 305.0 $4219 -8419896000712970952\n", - "2022-09-28 $429833 282 sell put 2023-03-31 274.53 271.0 $2155 3368978233376842633\n", - "2022-09-28 $431988 282 sell put 2023-03-31 274.53 271.0 $2155 3368978233376842633\n", - "2022-09-28 $436621 280 sell put 2023-03-31 274.53 315.0 $4633 -6028755059964053330\n", - "2022-09-28 $439754 279 sell put 2023-09-15 274.53 280.0 $3133 -6346701354267735063\n", - "2022-09-28 $443376 278 sell put 2023-09-15 274.53 290.0 $3622 7175319885057538280\n", - "2022-09-28 $446998 278 sell put 2023-09-15 274.53 290.0 $3622 7175319885057538280\n", - "2022-09-28 $449897 276 sell put 2023-06-30 274.53 280.0 $2899 8366511570036669202\n", - "2022-09-28 $450473 275 sell put 2022-10-05 274.53 274.0 $576 2871435204851927697\n", - "2022-09-28 $451368 274 sell put 2022-10-05 274.53 280.0 $895 -7932146721534561281\n", - "2022-09-28 $452599 273 sell put 2022-10-05 274.53 285.0 $1231 -6685332445958867758\n", - "2022-09-28 $452756 272 sell put 2022-10-05 274.53 260.0 $157 9128962141103787758\n", - "2022-09-28 $452994 271 sell put 2022-10-05 274.53 264.0 $238 -1362427398324566129\n", - "2022-09-28 $454539 270 sell put 2022-10-10 274.53 288.0 $1545 -1013794767055620454\n", - "2022-09-28 $456239 269 sell put 2022-10-10 274.53 290.0 $1700 5057684024018544877\n", - "2022-09-28 $457197 268 sell put 2022-10-10 274.53 279.0 $958 -6020548311006118649\n", - "2022-09-28 $457458 267 sell put 2022-10-10 274.53 260.0 $261 -7346478170180746969\n", - "2022-09-28 $457719 267 sell put 2022-10-10 274.53 260.0 $261 -7346478170180746969\n", - "2022-09-28 $458101 265 sell put 2022-10-10 274.53 265.0 $382 -7993609202389278188\n", - "2022-09-28 $458952 264 sell put 2022-10-10 274.53 277.0 $851 -3617439962742458232\n", - "2022-09-28 $459968 263 sell put 2022-10-10 274.53 280.0 $1016 -8345016874152238087\n", - "2022-09-28 $460632 262 sell put 2022-10-07 274.53 274.0 $664 -9067000689818297518\n", - "2022-09-28 $461296 262 sell put 2022-10-07 274.53 274.0 $664 -9067000689818297518\n", - "2022-09-28 $462006 260 sell put 2022-10-07 274.53 275.0 $710 -6133017263401804348\n", - "2022-09-28 $462716 260 sell put 2022-10-07 274.53 275.0 $710 -6133017263401804348\n", - "2022-09-28 $463426 260 sell put 2022-10-07 274.53 275.0 $710 -6133017263401804348\n", - "2022-09-28 $464184 257 sell put 2022-10-07 274.53 276.0 $758 2609791931515677421\n", - "2022-09-28 $464993 256 sell put 2022-10-07 274.53 277.0 $809 8588160846659200776\n", - "2022-09-28 $465802 256 sell put 2022-10-07 274.53 277.0 $809 8588160846659200776\n", - "2022-09-28 $466663 254 sell put 2022-10-07 274.53 278.0 $861 252758929398467921\n", - "2022-09-28 $467580 253 sell put 2022-10-07 274.53 279.0 $917 -387987818583066459\n", - "2022-09-28 $468497 253 sell put 2022-10-07 274.53 279.0 $917 -387987818583066459\n", - "2022-09-28 $469471 251 sell put 2022-10-07 274.53 280.0 $974 4905010398400808202\n", - "2022-09-28 $470445 251 sell put 2022-10-07 274.53 280.0 $974 4905010398400808202\n", - "2022-09-28 $471419 251 sell put 2022-10-07 274.53 280.0 $974 4905010398400808202\n", - "2022-09-28 $472453 248 sell put 2022-10-07 274.53 281.0 $1034 8693516103823556839\n", - "2022-09-28 $473487 248 sell put 2022-10-07 274.53 281.0 $1034 8693516103823556839\n", - "2022-09-28 $474582 246 sell put 2022-10-07 274.53 282.0 $1095 3612758534748217644\n", - "2022-09-28 $475677 246 sell put 2022-10-07 274.53 282.0 $1095 3612758534748217644\n", - "2022-09-28 $476772 246 sell put 2022-10-07 274.53 282.0 $1095 3612758534748217644\n", - "2022-09-28 $477931 243 sell put 2022-10-07 274.53 283.0 $1159 -8798453015732443427\n", - "2022-09-28 $479090 243 sell put 2022-10-07 274.53 283.0 $1159 -8798453015732443427\n", - "2022-09-28 $480316 241 sell put 2022-10-07 274.53 284.0 $1226 5215595534866848899\n", - "2022-09-28 $481542 241 sell put 2022-10-07 274.53 284.0 $1226 5215595534866848899\n", - "2022-09-28 $482841 239 sell put 2022-10-07 274.53 285.0 $1299 -1763980920197235750\n", - "2022-09-28 $484140 239 sell put 2022-10-07 274.53 285.0 $1299 -1763980920197235750\n", - "2022-09-28 $485439 239 sell put 2022-10-07 274.53 285.0 $1299 -1763980920197235750\n", - "2022-09-28 $486809 236 sell put 2022-10-07 274.53 286.0 $1370 -5112918587346509130\n", - "2022-09-28 $488179 236 sell put 2022-10-07 274.53 286.0 $1370 -5112918587346509130\n", - "2022-09-28 $489619 234 sell put 2022-10-07 274.53 287.0 $1440 -2890998311700915154\n", - "2022-09-28 $491059 234 sell put 2022-10-07 274.53 287.0 $1440 -2890998311700915154\n", - "2022-09-28 $492579 232 sell put 2022-10-07 274.53 288.0 $1520 -9209240395176066475\n", - "2022-09-28 $494099 232 sell put 2022-10-07 274.53 288.0 $1520 -9209240395176066475\n", - "2022-09-28 $495696 230 sell put 2022-10-07 274.53 289.0 $1597 1079202770339483604\n", - "2022-09-28 $497293 230 sell put 2022-10-07 274.53 289.0 $1597 1079202770339483604\n", - "2022-09-28 $498970 228 sell put 2022-10-07 274.53 290.0 $1677 -4010152951067400430\n", - "2022-09-28 $500647 228 sell put 2022-10-07 274.53 290.0 $1677 -4010152951067400430\n", - "2022-09-28 $502324 228 sell put 2022-10-07 274.53 290.0 $1677 -4010152951067400430\n", - "2022-09-28 $504081 225 sell put 2022-10-07 274.53 291.0 $1757 -2574999452822416972\n", - "2022-09-28 $505923 224 sell put 2022-10-07 274.53 292.0 $1842 6235283355237258501\n", - "2022-09-28 $507849 223 sell put 2022-10-07 274.53 293.0 $1926 -550367151894339860\n", - "2022-09-28 $509867 222 sell put 2022-10-07 274.53 294.0 $2018 5588997902677150921\n", - "2022-09-28 $511885 222 sell put 2022-10-07 274.53 294.0 $2018 5588997902677150921\n", - "2022-09-28 $513985 220 sell put 2022-10-07 274.53 295.0 $2100 3367588348624221789\n", - "2022-09-28 $514487 219 sell put 2022-10-07 274.53 270.0 $502 -5943241540861518208\n", - "2022-09-28 $514989 219 sell put 2022-10-07 274.53 270.0 $502 -5943241540861518208\n", - "2022-09-28 $515491 219 sell put 2022-10-07 274.53 270.0 $502 -5943241540861518208\n", - "2022-09-28 $515717 216 sell put 2022-10-07 274.53 260.0 $226 -3102171435787107038\n", - "2022-09-28 $515943 216 sell put 2022-10-07 274.53 260.0 $226 -3102171435787107038\n", - "2022-09-28 $516169 216 sell put 2022-10-07 274.53 260.0 $226 -3102171435787107038\n", - "2022-09-28 $516437 213 sell put 2022-10-07 274.53 262.0 $268 4083128602818381461\n", - "2022-09-28 $516781 212 sell put 2022-10-07 274.53 265.0 $344 5396074829874647093\n", - "2022-09-28 $517125 212 sell put 2022-10-07 274.53 265.0 $344 5396074829874647093\n", - "2022-09-28 $517495 210 sell put 2022-10-07 274.53 266.0 $370 -1567849473577395387\n", - "2022-09-28 $517927 209 sell put 2022-10-07 274.53 268.0 $432 5946422075468162967\n", - "2022-09-28 $518393 208 sell put 2022-10-07 274.53 269.0 $466 2779807828091410107\n", - "2022-09-28 $518933 207 sell put 2022-10-07 274.53 271.0 $540 -5472209319209281609\n", - "2022-09-28 $521493 206 sell put 2022-10-07 274.53 300.0 $2560 -2675959449651780138\n", - "2022-09-28 $523381 205 sell put 2022-10-21 274.53 290.0 $1888 -1935582458020682058\n", - "2022-09-28 $525269 205 sell put 2022-10-21 274.53 290.0 $1888 -1935582458020682058\n", - "2022-09-28 $527157 205 sell put 2022-10-21 274.53 290.0 $1888 -1935582458020682058\n", - "2022-09-28 $529116 202 sell put 2022-10-21 274.53 291.0 $1959 1759020574953856421\n", - "2022-09-28 $531075 202 sell put 2022-10-21 274.53 291.0 $1959 1759020574953856421\n", - "2022-09-28 $533034 202 sell put 2022-10-21 274.53 291.0 $1959 1759020574953856421\n", - "2022-09-28 $535065 199 sell put 2022-10-21 274.53 292.0 $2031 -7774990165747655657\n", - "2022-09-28 $537096 199 sell put 2022-10-21 274.53 292.0 $2031 -7774990165747655657\n", - "2022-09-28 $539127 199 sell put 2022-10-21 274.53 292.0 $2031 -7774990165747655657\n", - "2022-09-28 $541231 196 sell put 2022-10-21 274.53 293.0 $2104 -3042710643216728047\n", - "2022-09-28 $543335 196 sell put 2022-10-21 274.53 293.0 $2104 -3042710643216728047\n", - "2022-09-28 $545518 194 sell put 2022-10-21 274.53 294.0 $2183 916338016744682792\n", - "2022-09-28 $547701 194 sell put 2022-10-21 274.53 294.0 $2183 916338016744682792\n", - "2022-09-28 $549960 192 sell put 2022-10-21 274.53 295.0 $2259 3005413701492132831\n", - "2022-09-28 $552219 192 sell put 2022-10-21 274.53 295.0 $2259 3005413701492132831\n", - "2022-09-28 $554478 192 sell put 2022-10-21 274.53 295.0 $2259 3005413701492132831\n", - "2022-09-28 $556818 189 sell put 2022-10-21 274.53 296.0 $2340 8077081357304997529\n", - "2022-09-28 $559158 189 sell put 2022-10-21 274.53 296.0 $2340 8077081357304997529\n", - "2022-09-28 $561579 187 sell put 2022-10-21 274.53 297.0 $2421 1749040571349061824\n", - "2022-09-28 $564000 187 sell put 2022-10-21 274.53 297.0 $2421 1749040571349061824\n", - "2022-09-28 $566586 185 sell put 2022-10-21 274.53 299.0 $2586 -30956570811790076\n", - "2022-09-28 $569250 184 sell put 2022-10-21 274.53 300.0 $2664 -2352490067891096196\n", - "2022-09-28 $571914 184 sell put 2022-10-21 274.53 300.0 $2664 -2352490067891096196\n", - "2022-09-28 $574578 184 sell put 2022-10-21 274.53 300.0 $2664 -2352490067891096196\n", - "2022-09-28 $577422 181 sell put 2022-10-21 274.53 302.0 $2844 -720734879768438567\n", - "2022-09-28 $580266 181 sell put 2022-10-21 274.53 302.0 $2844 -720734879768438567\n", - "2022-09-28 $583468 179 sell put 2022-10-21 274.53 306.0 $3202 2786385457284985724\n", - "2022-09-28 $586859 178 sell put 2022-10-21 274.53 308.0 $3391 6557165109049288444\n", - "2022-09-28 $590439 177 sell put 2022-10-21 274.53 310.0 $3580 7363235064047754405\n", - "2022-09-28 $592255 176 sell put 2022-10-21 274.53 289.0 $1816 3670042179214541758\n", - "2022-09-28 $594071 176 sell put 2022-10-21 274.53 289.0 $1816 3670042179214541758\n", - "2022-09-28 $595887 176 sell put 2022-10-21 274.53 289.0 $1816 3670042179214541758\n", - "2022-09-28 $596459 173 sell put 2022-10-31 274.53 258.0 $572 7888076871237557926\n", - "2022-09-28 $598117 172 sell put 2022-10-28 274.53 285.0 $1658 1799752190765976965\n", - "2022-09-28 $599775 172 sell put 2022-10-28 274.53 285.0 $1658 1799752190765976965\n", - "2022-09-28 $601559 170 sell put 2022-10-28 274.53 287.0 $1784 -6892610923371716396\n", - "2022-09-28 $603343 170 sell put 2022-10-28 274.53 287.0 $1784 -6892610923371716396\n", - "2022-09-28 $605188 168 sell put 2022-10-28 274.53 288.0 $1845 -624346231032907544\n", - "2022-09-28 $607162 167 sell put 2022-10-28 274.53 290.0 $1974 1633421917354503957\n", - "2022-09-28 $609136 167 sell put 2022-10-28 274.53 290.0 $1974 1633421917354503957\n", - "2022-09-28 $611178 165 sell put 2022-10-28 274.53 291.0 $2042 3421052091046090672\n", - "2022-09-28 $613220 165 sell put 2022-10-28 274.53 291.0 $2042 3421052091046090672\n", - "2022-09-28 $615262 165 sell put 2022-10-28 274.53 291.0 $2042 3421052091046090672\n", - "2022-09-28 $617374 162 sell put 2022-10-28 274.53 292.0 $2112 2047235291694533352\n", - "2022-09-28 $619526 161 sell put 2022-10-28 274.53 292.5 $2152 -5554768916698759746\n", - "2022-09-28 $622245 160 sell put 2022-10-28 274.53 300.0 $2719 -2095263211754390682\n", - "2022-09-28 $623681 159 sell put 2022-10-28 274.53 281.0 $1436 -8190545911974881280\n", - "2022-09-28 $625062 158 sell put 2022-10-28 274.53 280.0 $1381 2559376986267517791\n", - "2022-09-28 $626443 158 sell put 2022-10-28 274.53 280.0 $1381 2559376986267517791\n", - "2022-09-28 $626923 156 sell put 2022-10-28 274.53 255.0 $480 970677986795156644\n", - "2022-09-28 $627526 155 sell put 2022-10-28 274.53 260.0 $603 -6104645215762281162\n", - "2022-09-28 $628129 155 sell put 2022-10-28 274.53 260.0 $603 -6104645215762281162\n", - "2022-09-28 $628884 153 sell put 2022-10-28 274.53 265.0 $755 -2197936755220204063\n", - "2022-09-28 $629818 152 sell put 2022-10-28 274.53 270.0 $934 -2480470876227185108\n", - "2022-09-28 $630752 152 sell put 2022-10-28 274.53 270.0 $934 -2480470876227185108\n", - "2022-09-28 $631893 150 sell put 2022-10-28 274.53 275.0 $1141 -137736025115769530\n", - "2022-09-28 $633078 149 sell put 2022-10-28 274.53 276.0 $1185 1713727145713588841\n", - "2022-09-28 $634358 148 sell put 2022-10-28 274.53 278.0 $1280 -1825673057860361002\n", - "2022-09-28 $636110 147 sell put 2022-10-21 274.53 288.0 $1752 2368989682806630243\n", - "2022-09-28 $637862 147 sell put 2022-10-21 274.53 288.0 $1752 2368989682806630243\n", - "2022-09-28 $639614 147 sell put 2022-10-21 274.53 288.0 $1752 2368989682806630243\n", - "2022-09-28 $641233 144 sell put 2022-10-21 274.53 286.0 $1619 4870938380138243991\n", - "2022-09-28 $642852 144 sell put 2022-10-21 274.53 286.0 $1619 4870938380138243991\n", - "2022-09-28 $644471 144 sell put 2022-10-21 274.53 286.0 $1619 4870938380138243991\n", - "2022-09-28 $645237 141 sell put 2022-10-14 274.53 272.0 $766 -4179380671593515283\n", - "2022-09-28 $646003 141 sell put 2022-10-14 274.53 272.0 $766 -4179380671593515283\n", - "2022-09-28 $646852 139 sell put 2022-10-14 274.53 274.0 $849 2581782259579337805\n", - "2022-09-28 $647748 138 sell put 2022-10-14 274.53 275.0 $896 -5501018816670129135\n", - "2022-09-28 $648644 138 sell put 2022-10-14 274.53 275.0 $896 -5501018816670129135\n", - "2022-09-28 $649540 138 sell put 2022-10-14 274.53 275.0 $896 -5501018816670129135\n", - "2022-09-28 $650582 135 sell put 2022-10-14 274.53 278.0 $1042 -3130315580852409178\n", - "2022-09-28 $651624 135 sell put 2022-10-14 274.53 278.0 $1042 -3130315580852409178\n", - "2022-09-28 $652772 133 sell put 2022-10-14 274.53 280.0 $1148 8316949268494716914\n", - "2022-09-28 $653920 133 sell put 2022-10-14 274.53 280.0 $1148 8316949268494716914\n", - "2022-09-28 $655068 133 sell put 2022-10-14 274.53 280.0 $1148 8316949268494716914\n", - "2022-09-28 $656515 130 sell put 2022-10-14 274.53 285.0 $1447 9069598820847848813\n", - "2022-09-28 $657962 130 sell put 2022-10-14 274.53 285.0 $1447 9069598820847848813\n", - "2022-09-28 $659476 128 sell put 2022-10-14 274.53 286.0 $1514 -3052589606487212372\n", - "2022-09-28 $661199 127 sell put 2022-10-14 274.53 289.0 $1723 5141472757485291549\n", - "2022-09-28 $662993 126 sell put 2022-10-14 274.53 290.0 $1794 -9168313071674765577\n", - "2022-09-28 $664787 126 sell put 2022-10-14 274.53 290.0 $1794 -9168313071674765577\n", - "2022-09-28 $666581 126 sell put 2022-10-14 274.53 290.0 $1794 -9168313071674765577\n", - "2022-09-28 $667269 123 sell put 2022-10-14 274.53 270.0 $688 -7956839110165558000\n", - "2022-09-28 $667957 123 sell put 2022-10-14 274.53 270.0 $688 -7956839110165558000\n", - "2022-09-28 $668645 123 sell put 2022-10-14 274.53 270.0 $688 -7956839110165558000\n", - "2022-09-28 $668843 120 sell put 2022-10-14 274.53 250.0 $198 4014426668629733315\n", - "2022-09-28 $669069 119 sell put 2022-10-14 274.53 252.0 $226 -1521793462465916707\n", - "2022-09-28 $669346 118 sell put 2022-10-14 274.53 255.0 $277 8116901843988695631\n", - "2022-09-28 $669623 118 sell put 2022-10-14 274.53 255.0 $277 8116901843988695631\n", - "2022-09-28 $669920 116 sell put 2022-10-14 274.53 256.0 $297 1276128301818707498\n", - "2022-09-28 $670258 115 sell put 2022-10-14 274.53 258.0 $338 7417108674989130637\n", - "2022-09-28 $670642 114 sell put 2022-10-14 274.53 260.0 $384 177462228411764699\n", - "2022-09-28 $671026 114 sell put 2022-10-14 274.53 260.0 $384 177462228411764699\n", - "2022-09-28 $671410 114 sell put 2022-10-14 274.53 260.0 $384 177462228411764699\n", - "2022-09-28 $671843 111 sell put 2022-10-14 274.53 262.0 $433 8257321989633551701\n", - "2022-09-28 $672331 110 sell put 2022-10-14 274.53 264.0 $488 -7269871873556809823\n", - "2022-09-28 $672819 110 sell put 2022-10-14 274.53 264.0 $488 -7269871873556809823\n", - "2022-09-28 $673337 108 sell put 2022-10-14 274.53 265.0 $518 7973806434751612010\n", - "2022-09-28 $673855 108 sell put 2022-10-14 274.53 265.0 $518 7973806434751612010\n", - "2022-09-28 $674471 106 sell put 2022-10-14 274.53 268.0 $616 6402784768223749444\n", - "2022-09-28 $675087 106 sell put 2022-10-14 274.53 268.0 $616 6402784768223749444\n", - "2022-09-28 $677036 104 sell put 2022-10-14 274.53 292.0 $1949 -4046309774388033146\n", - "2022-09-28 $679060 103 sell put 2022-10-14 274.53 293.0 $2024 -6145203822922156258\n", - "2022-09-28 $681084 103 sell put 2022-10-14 274.53 293.0 $2024 -6145203822922156258\n", - "2022-09-28 $683699 101 sell put 2022-10-14 274.53 300.0 $2615 8676329288691719876\n", - "2022-09-28 $683904 100 sell put 2022-10-12 274.53 254.0 $205 -1093990217723422794\n", - "2022-09-28 $684347 99 sell put 2022-10-12 274.53 265.0 $443 -5999511483327665959\n", - "2022-09-28 $684790 99 sell put 2022-10-12 274.53 265.0 $443 -5999511483327665959\n", - "2022-09-28 $686472 97 sell put 2022-10-21 274.53 287.0 $1682 7822895664361008116\n", - "2022-09-28 $688154 97 sell put 2022-10-21 274.53 287.0 $1682 7822895664361008116\n", - "2022-09-28 $689836 97 sell put 2022-10-21 274.53 287.0 $1682 7822895664361008116\n", - "2022-09-28 $693381 94 sell put 2022-10-10 274.53 310.0 $3545 5418253642092709995\n", - "2022-09-28 $694068 93 sell put 2022-10-12 274.53 272.0 $687 -1214334795531185662\n", - "2022-09-28 $694888 92 sell put 2022-10-12 274.53 275.0 $820 -888293114141905854\n", - "2022-09-28 $695961 91 sell put 2022-10-12 274.53 280.0 $1073 4416958601063979426\n", - "2022-09-28 $697186 90 sell put 2022-10-19 274.53 280.0 $1225 -8695946156701214977\n", - "2022-09-28 $698411 90 sell put 2022-10-19 274.53 280.0 $1225 -8695946156701214977\n", - "2022-09-28 $699056 88 sell put 2022-10-21 274.53 265.0 $645 -892969110504870280\n", - "2022-09-28 $699701 88 sell put 2022-10-21 274.53 265.0 $645 -892969110504870280\n", - "2022-09-28 $700346 88 sell put 2022-10-21 274.53 265.0 $645 -892969110504870280\n", - "2022-09-28 $700991 88 sell put 2022-10-21 274.53 265.0 $645 -892969110504870280\n", - "2022-09-28 $701667 84 sell put 2022-10-21 274.53 266.0 $676 -4505950680991883885\n", - "2022-09-28 $702343 84 sell put 2022-10-21 274.53 266.0 $676 -4505950680991883885\n", - "2022-09-28 $703055 82 sell put 2022-10-21 274.53 267.0 $712 -732610948300674594\n", - "2022-09-28 $703767 82 sell put 2022-10-21 274.53 267.0 $712 -732610948300674594\n", - "2022-09-28 $704479 82 sell put 2022-10-21 274.53 267.0 $712 -732610948300674594\n", - "2022-09-28 $705191 82 sell put 2022-10-21 274.53 267.0 $712 -732610948300674594\n", - "2022-09-28 $705937 78 sell put 2022-10-21 274.53 268.0 $746 -5502001599036153918\n", - "2022-09-28 $706683 78 sell put 2022-10-21 274.53 268.0 $746 -5502001599036153918\n", - "2022-09-28 $707464 76 sell put 2022-10-21 274.53 269.0 $781 5475903329677273035\n", - "2022-09-28 $708245 76 sell put 2022-10-21 274.53 269.0 $781 5475903329677273035\n", - "2022-09-28 $709026 76 sell put 2022-10-21 274.53 269.0 $781 5475903329677273035\n", - "2022-09-28 $709847 73 sell put 2022-10-21 274.53 270.0 $821 -2999569636274404641\n", - "2022-09-28 $710668 73 sell put 2022-10-21 274.53 270.0 $821 -2999569636274404641\n", - "2022-09-28 $711489 73 sell put 2022-10-21 274.53 270.0 $821 -2999569636274404641\n", - "2022-09-28 $712310 73 sell put 2022-10-21 274.53 270.0 $821 -2999569636274404641\n", - "2022-09-28 $713168 69 sell put 2022-10-21 274.53 271.0 $858 -1339734400627336923\n", - "2022-09-28 $714026 69 sell put 2022-10-21 274.53 271.0 $858 -1339734400627336923\n", - "2022-09-28 $714884 69 sell put 2022-10-21 274.53 271.0 $858 -1339734400627336923\n", - "2022-09-28 $715782 66 sell put 2022-10-21 274.53 272.0 $898 8417289020634212929\n", - "2022-09-28 $716680 66 sell put 2022-10-21 274.53 272.0 $898 8417289020634212929\n", - "2022-09-28 $717618 64 sell put 2022-10-21 274.53 273.0 $938 2279856923826795396\n", - "2022-09-28 $718556 64 sell put 2022-10-21 274.53 273.0 $938 2279856923826795396\n", - "2022-09-28 $719494 64 sell put 2022-10-21 274.53 273.0 $938 2279856923826795396\n", - "2022-09-28 $720477 61 sell put 2022-10-21 274.53 274.0 $983 6587068065898440076\n", - "2022-09-28 $721460 61 sell put 2022-10-21 274.53 274.0 $983 6587068065898440076\n", - "2022-09-28 $722443 61 sell put 2022-10-21 274.53 274.0 $983 6587068065898440076\n", - "2022-09-28 $723469 58 sell put 2022-10-21 274.53 275.0 $1026 8275328036538249890\n", - "2022-09-28 $724495 58 sell put 2022-10-21 274.53 275.0 $1026 8275328036538249890\n", - "2022-09-28 $725521 58 sell put 2022-10-21 274.53 275.0 $1026 8275328036538249890\n", - "2022-09-28 $726593 55 sell put 2022-10-21 274.53 276.0 $1072 -8533702462509113572\n", - "2022-09-28 $727665 55 sell put 2022-10-21 274.53 276.0 $1072 -8533702462509113572\n", - "2022-09-28 $728737 55 sell put 2022-10-21 274.53 276.0 $1072 -8533702462509113572\n", - "2022-09-28 $729856 52 sell put 2022-10-21 274.53 277.0 $1119 -5765943635103772033\n", - "2022-09-28 $730975 52 sell put 2022-10-21 274.53 277.0 $1119 -5765943635103772033\n", - "2022-09-28 $732094 52 sell put 2022-10-21 274.53 277.0 $1119 -5765943635103772033\n", - "2022-09-28 $733262 49 sell put 2022-10-21 274.53 278.0 $1168 -7604762543183281571\n", - "2022-09-28 $734430 49 sell put 2022-10-21 274.53 278.0 $1168 -7604762543183281571\n", - "2022-09-28 $735598 49 sell put 2022-10-21 274.53 278.0 $1168 -7604762543183281571\n", - "2022-09-28 $736817 46 sell put 2022-10-21 274.53 279.0 $1219 2755808933159585182\n", - "2022-09-28 $738036 46 sell put 2022-10-21 274.53 279.0 $1219 2755808933159585182\n", - "2022-09-28 $739255 46 sell put 2022-10-21 274.53 279.0 $1219 2755808933159585182\n", - "2022-09-28 $740526 43 sell put 2022-10-21 274.53 280.0 $1271 -5245168780520732076\n", - "2022-09-28 $741797 43 sell put 2022-10-21 274.53 280.0 $1271 -5245168780520732076\n", - "2022-09-28 $743068 43 sell put 2022-10-21 274.53 280.0 $1271 -5245168780520732076\n", - "2022-09-28 $744393 40 sell put 2022-10-21 274.53 281.0 $1325 -109429243182007236\n", - "2022-09-28 $745718 40 sell put 2022-10-21 274.53 281.0 $1325 -109429243182007236\n", - "2022-09-28 $747043 40 sell put 2022-10-21 274.53 281.0 $1325 -109429243182007236\n", - "2022-09-28 $748423 37 sell put 2022-10-21 274.53 282.0 $1380 -1612618538293066193\n", - "2022-09-28 $749803 37 sell put 2022-10-21 274.53 282.0 $1380 -1612618538293066193\n", - "2022-09-28 $751183 37 sell put 2022-10-21 274.53 282.0 $1380 -1612618538293066193\n", - "2022-09-28 $752620 34 sell put 2022-10-21 274.53 283.0 $1437 1083313535696813977\n", - "2022-09-28 $754057 34 sell put 2022-10-21 274.53 283.0 $1437 1083313535696813977\n", - "2022-09-28 $755494 34 sell put 2022-10-21 274.53 283.0 $1437 1083313535696813977\n", - "2022-09-28 $756989 31 sell put 2022-10-21 274.53 284.0 $1495 1065458987941417339\n", - "2022-09-28 $758484 31 sell put 2022-10-21 274.53 284.0 $1495 1065458987941417339\n", - "2022-09-28 $759979 31 sell put 2022-10-21 274.53 284.0 $1495 1065458987941417339\n", - "2022-09-28 $761536 28 sell put 2022-10-21 274.53 285.0 $1557 -1327189640344265756\n", - "2022-09-28 $763093 28 sell put 2022-10-21 274.53 285.0 $1557 -1327189640344265756\n", - "2022-09-28 $764650 28 sell put 2022-10-21 274.53 285.0 $1557 -1327189640344265756\n", - "2022-09-28 $765264 25 sell put 2022-10-21 274.53 264.0 $614 -4359477924767966774\n", - "2022-09-28 $765878 25 sell put 2022-10-21 274.53 264.0 $614 -4359477924767966774\n", - "2022-09-28 $766434 23 sell put 2022-10-21 274.53 262.0 $556 -7619903989105521890\n", - "2022-09-28 $766990 23 sell put 2022-10-21 274.53 262.0 $556 -7619903989105521890\n", - "2022-09-28 $767546 23 sell put 2022-10-21 274.53 262.0 $556 -7619903989105521890\n", - "2022-09-28 $768102 23 sell put 2022-10-21 274.53 262.0 $556 -7619903989105521890\n", - "2022-09-28 $768604 19 sell put 2022-10-21 274.53 260.0 $502 -1927008422997731918\n", - "2022-09-28 $769106 19 sell put 2022-10-21 274.53 260.0 $502 -1927008422997731918\n", - "2022-09-28 $769608 19 sell put 2022-10-21 274.53 260.0 $502 -1927008422997731918\n", - "2022-09-28 $770110 19 sell put 2022-10-21 274.53 260.0 $502 -1927008422997731918\n", - "2022-09-28 $770562 15 sell put 2022-10-21 274.53 258.0 $452 4928058051626778612\n", - "2022-09-28 $770821 14 sell put 2022-10-21 274.53 248.0 $259 -7704486657660714380\n", - "2022-09-28 $771111 13 sell put 2022-10-21 274.53 250.0 $290 -8915126735416975419\n", - "2022-09-28 $771476 12 sell put 2022-10-21 274.53 254.0 $365 8471458684150388755\n", - "2022-09-28 $771859 11 sell put 2022-10-21 274.53 255.0 $383 -2404359466204281449\n", - "2022-09-28 $772242 11 sell put 2022-10-21 274.53 255.0 $383 -2404359466204281449\n", - "2022-09-28 $772648 9 sell put 2022-10-21 274.53 256.0 $406 1387380111265155773\n", - "2022-09-28 $773057 8 sell put 2022-10-17 274.53 260.0 $409 -5031247588706052417\n", - "2022-09-28 $773516 7 sell put 2022-10-17 274.53 262.0 $459 5344796612901017652\n", - "2022-09-28 $774031 6 sell put 2022-10-17 274.53 264.0 $515 -5475072091229047129\n", - "2022-09-28 $774957 5 sell put 2022-10-17 274.53 275.0 $926 -9133560789075922710\n", - "2022-09-28 $776027 4 sell put 2022-10-17 274.53 278.0 $1070 -5972605813696145431\n", - "2022-09-28 $777564 3 sell put 2022-10-17 274.53 286.0 $1537 -7800259620969756841\n", - "2022-09-28 $777782 2 sell put 2022-10-17 274.53 250.0 $218 -5777795938933350722\n", - "2022-09-28 $778958 1 sell put 2022-10-17 274.53 280.0 $1176 -1307512278391183197\n", - "2022-09-28 $781583 0 sell put 2022-10-17 274.53 300.0 $2625 -3864383462594491342\n", - "2022-09-29 $780249 1 buy put 2022-12-30 279.85 270.0 $1334 810767717252270702\n", - "2022-09-29 $778525 2 buy put 2022-12-30 279.85 280.0 $1724 1109253313647757132\n", - "2022-09-29 $776712 3 buy put 2022-12-30 279.85 282.0 $1813 3564385445880605064\n", - "2022-09-29 $775692 4 buy put 2022-12-30 279.85 260.0 $1020 1657720376656177340\n", - "2022-09-29 $774216 5 buy put 2023-03-17 279.85 260.0 $1476 1437315820716705644\n", - "2022-09-29 $772400 6 buy put 2023-03-17 279.85 270.0 $1816 -2499188433531147756\n", - "2022-09-29 $770390 7 buy put 2023-03-17 279.85 275.0 $2010 -8406554465219658208\n", - "2022-09-29 $768172 8 buy put 2023-03-17 279.85 280.0 $2218 7818457776478108965\n", - "2022-09-29 $767024 9 buy put 2023-01-20 279.85 260.0 $1148 804200491484493749\n", - "2022-09-29 $765554 10 buy put 2023-01-20 279.85 270.0 $1470 -2151317187285662532\n", - "2022-09-29 $763897 11 buy put 2023-01-20 279.85 275.0 $1657 2805533775223581358\n", - "2022-09-29 $762034 12 buy put 2023-01-20 279.85 280.0 $1863 -9082608518200767868\n", - "2022-09-29 $759946 13 buy put 2023-01-20 279.85 285.0 $2088 7155588024356517554\n", - "2022-09-29 $757607 14 buy put 2023-01-20 279.85 290.0 $2339 -6485866094251760913\n", - "2022-09-29 $756637 15 buy put 2022-11-04 279.85 275.0 $970 -8633304831322820199\n", - "2022-09-29 $756075 16 buy put 2022-11-18 279.85 255.0 $562 5463689646892837877\n", - "2022-09-29 $755446 17 buy put 2022-11-18 279.85 258.0 $629 -4352805058048996940\n", - "2022-09-29 $754769 18 buy put 2022-11-18 279.85 260.0 $677 2367390123375771808\n", - "2022-09-29 $753988 19 buy put 2022-11-18 279.85 264.0 $781 -4790086813867962732\n", - "2022-09-29 $753177 20 buy put 2022-11-18 279.85 265.0 $811 -7085776877848767266\n", - "2022-09-29 $752337 21 buy put 2022-11-18 279.85 266.0 $840 3553798217267201077\n", - "2022-09-29 $751371 22 buy put 2022-11-18 279.85 270.0 $966 8113068938966918495\n", - "2022-09-29 $749931 23 buy put 2022-12-16 279.85 276.0 $1440 7614800780093279520\n", - "2022-09-29 $748410 24 buy put 2022-12-16 279.85 278.0 $1521 9175937909554285431\n", - "2022-09-29 $746804 25 buy put 2022-12-16 279.85 280.0 $1606 9209565782475497907\n", - "2022-09-29 $744970 26 buy put 2022-12-16 279.85 285.0 $1834 -3369015356718970086\n", - "2022-09-29 $742599 27 buy put 2022-12-16 279.85 295.0 $2371 1011956211134322283\n", - "2022-09-29 $739919 28 buy put 2022-12-16 279.85 300.0 $2680 3114743356437295920\n", - "2022-09-29 $736903 29 buy put 2022-12-16 279.85 305.0 $3016 5657702938877245070\n", - "2022-09-29 $735503 30 buy put 2022-12-16 279.85 275.0 $1400 516878318646111611\n", - "2022-09-29 $734141 31 buy put 2022-12-16 279.85 274.0 $1362 9160545495708463921\n", - "2022-09-29 $732852 32 buy put 2022-12-16 279.85 272.0 $1289 7036613899517798077\n", - "2022-09-29 $731634 33 buy put 2022-12-16 279.85 270.0 $1218 -7531348013345490962\n", - "2022-09-29 $730723 34 buy put 2022-12-16 279.85 260.0 $911 -5247233331488304170\n", - "2022-09-29 $729668 35 buy put 2022-12-16 279.85 265.0 $1055 -2938170778287423897\n", - "2022-09-29 $728582 36 buy put 2022-12-16 279.85 266.0 $1086 8043380835918741131\n", - "2022-09-29 $727431 37 buy put 2022-12-16 279.85 268.0 $1151 -9018118240405804080\n", - "2022-09-29 $724601 38 buy put 2022-11-18 279.85 305.0 $2830 -8468916510808578468\n", - "2022-09-29 $723566 39 buy put 2022-11-18 279.85 272.0 $1035 -2879387761972191123\n", - "2022-09-29 $722459 40 buy put 2022-11-18 279.85 274.0 $1107 8376390431866657625\n", - "2022-09-29 $721314 41 buy put 2022-11-18 279.85 275.0 $1145 3674763282204766221\n", - "2022-09-29 $720130 42 buy put 2022-11-18 279.85 276.0 $1184 9085679238020915634\n", - "2022-09-29 $718866 43 buy put 2022-11-18 279.85 278.0 $1264 -1298123070252024465\n", - "2022-09-29 $717516 44 buy put 2022-11-18 279.85 280.0 $1350 1064055142400050867\n", - "2022-09-29 $716077 45 buy put 2022-11-18 279.85 282.0 $1439 -7556348406595853820\n", - "2022-09-29 $714544 46 buy put 2022-11-18 279.85 284.0 $1533 -7040470674246710050\n", - "2022-09-29 $712962 47 buy put 2022-11-18 279.85 285.0 $1582 -7646789821952826715\n", - "2022-09-29 $711115 48 buy put 2022-11-18 279.85 290.0 $1847 5070180787736184926\n", - "2022-09-29 $708973 49 buy put 2022-11-18 279.85 295.0 $2142 4737074418864223259\n", - "2022-09-29 $706503 50 buy put 2022-11-18 279.85 300.0 $2470 -5780562791426858965\n", - "2022-09-29 $705601 51 buy put 2022-11-18 279.85 268.0 $902 7370193413907014490\n", - "2022-09-29 $702784 52 buy put 2024-01-19 279.85 270.0 $2817 -8483586352006280771\n", - "2022-09-29 $700151 53 buy put 2023-06-16 279.85 280.0 $2633 707945023473425085\n", - "2022-09-29 $697883 54 buy put 2023-06-30 279.85 270.0 $2268 -5239615485507880473\n", - "2022-09-29 $694886 55 buy put 2023-06-30 279.85 287.0 $2997 8612212118201596947\n", - "2022-09-29 $694495 56 buy put 2022-10-26 279.85 260.0 $391 -2588174235019792746\n", - "2022-09-29 $693575 57 buy put 2022-10-31 279.85 276.0 $920 4172044947890127571\n", - "2022-09-29 $693221 58 buy put 2022-10-31 279.85 255.0 $354 -2529907568081266546\n", - "2022-09-29 $692770 59 buy put 2022-10-31 279.85 260.0 $451 -1140419681138272161\n", - "2022-09-29 $690579 60 buy put 2022-10-21 279.85 300.0 $2191 -2352490067891096196\n", - "2022-09-29 $690148 61 buy put 2022-10-28 279.85 260.0 $431 -6104645215762281162\n", - "2022-09-29 $688247 62 buy put 2022-10-28 279.85 295.0 $1901 -4204933562255321196\n", - "2022-09-29 $687558 63 buy put 2022-10-28 279.85 270.0 $689 -2480470876227185108\n", - "2022-09-29 $686698 64 buy put 2022-10-28 279.85 275.0 $860 -137736025115769530\n", - "2022-09-29 $685877 65 buy put 2022-10-14 279.85 280.0 $821 8316949268494716914\n", - "2022-09-29 $685100 66 buy put 2022-10-14 279.85 279.0 $777 836765739565427802\n", - "2022-09-29 $684365 67 buy put 2022-10-14 279.85 278.0 $735 -3130315580852409178\n", - "2022-09-29 $684199 68 buy put 2022-10-14 279.85 255.0 $166 8116901843988695631\n", - "2022-09-29 $683994 69 buy put 2022-10-14 279.85 258.0 $205 7417108674989130637\n", - "2022-09-29 $683757 70 buy put 2022-10-14 279.85 260.0 $237 177462228411764699\n", - "2022-09-29 $683425 71 buy put 2022-10-14 279.85 265.0 $332 7973806434751612010\n", - "2022-09-29 $683047 72 buy put 2022-10-14 279.85 267.0 $378 -111338567430414442\n", - "2022-09-29 $682644 73 buy put 2022-10-14 279.85 268.0 $403 6402784768223749444\n", - "2022-09-29 $682215 74 buy put 2022-10-14 279.85 269.0 $429 -5992350635459687609\n", - "2022-09-29 $681758 75 buy put 2022-10-14 279.85 270.0 $457 -7956839110165558000\n", - "2022-09-29 $681272 76 buy put 2022-10-14 279.85 271.0 $486 -8096305076092598418\n", - "2022-09-29 $680723 77 buy put 2022-10-14 279.85 273.0 $549 -7284354622909477131\n", - "2022-09-29 $680140 78 buy put 2022-10-14 279.85 274.0 $583 2581782259579337805\n", - "2022-09-29 $679521 79 buy put 2022-10-14 279.85 275.0 $619 -5501018816670129135\n", - "2022-09-29 $678865 80 buy put 2022-10-14 279.85 276.0 $656 5880644210834048971\n", - "2022-09-29 $678511 81 buy put 2022-10-14 279.85 266.0 $354 3741782627281533609\n", - "2022-09-29 $677732 82 buy put 2022-10-21 279.85 276.0 $779 -8533702462509113572\n", - "2022-09-29 $676914 83 buy put 2022-10-21 279.85 277.0 $818 -5765943635103772033\n", - "2022-09-29 $676056 84 buy put 2022-10-21 279.85 278.0 $858 -7604762543183281571\n", - "2022-09-29 $675156 85 buy put 2022-10-21 279.85 279.0 $900 2755808933159585182\n", - "2022-09-29 $674213 86 buy put 2022-10-21 279.85 280.0 $943 -5245168780520732076\n", - "2022-09-29 $673225 87 buy put 2022-10-21 279.85 281.0 $988 -109429243182007236\n", - "2022-09-29 $672190 88 buy put 2022-10-21 279.85 282.0 $1035 -1612618538293066193\n", - "2022-09-29 $671106 89 buy put 2022-10-21 279.85 283.0 $1084 1083313535696813977\n", - "2022-09-29 $669973 90 buy put 2022-10-21 279.85 284.0 $1133 1065458987941417339\n", - "2022-09-29 $668788 91 buy put 2022-10-21 279.85 285.0 $1185 -1327189640344265756\n", - "2022-09-29 $667435 92 buy put 2022-10-21 279.85 288.0 $1353 2368989682806630243\n", - "2022-09-29 $665961 93 buy put 2022-10-21 279.85 290.0 $1474 -1935582458020682058\n", - "2022-09-29 $665219 94 buy put 2022-10-21 279.85 275.0 $742 8275328036538249890\n", - "2022-09-29 $664513 95 buy put 2022-10-21 279.85 274.0 $706 6587068065898440076\n", - "2022-09-29 $663842 96 buy put 2022-10-21 279.85 273.0 $671 2279856923826795396\n", - "2022-09-29 $663203 97 buy put 2022-10-21 279.85 272.0 $639 8417289020634212929\n", - "2022-09-29 $662967 98 buy put 2022-10-21 279.85 254.0 $236 8471458684150388755\n", - "2022-09-29 $662717 99 buy put 2022-10-21 279.85 255.0 $250 -2404359466204281449\n", - "2022-09-29 $662451 100 buy put 2022-10-21 279.85 256.0 $266 1387380111265155773\n", - "2022-09-29 $662117 101 buy put 2022-10-21 279.85 260.0 $334 -1927008422997731918\n", - "2022-09-29 $661743 102 buy put 2022-10-21 279.85 262.0 $374 -7619903989105521890\n", - "2022-09-29 $661325 103 buy put 2022-10-21 279.85 264.0 $418 -4359477924767966774\n", - "2022-09-29 $660884 104 buy put 2022-10-21 279.85 265.0 $441 -892969110504870280\n", - "2022-09-29 $660418 105 buy put 2022-10-21 279.85 266.0 $466 -4505950680991883885\n", - "2022-09-29 $659926 106 buy put 2022-10-21 279.85 267.0 $492 -732610948300674594\n", - "2022-09-29 $659407 107 buy put 2022-10-21 279.85 268.0 $519 -5502001599036153918\n", - "2022-09-29 $658860 108 buy put 2022-10-21 279.85 269.0 $547 5475903329677273035\n", - "2022-09-29 $658285 109 buy put 2022-10-21 279.85 270.0 $575 -2999569636274404641\n", - "2022-09-29 $657679 110 buy put 2022-10-21 279.85 271.0 $606 -1339734400627336923\n", - "2022-09-29 $657381 111 buy put 2022-10-21 279.85 258.0 $298 4928058051626778612\n", - "2022-09-29 $657123 112 buy put 2022-10-17 279.85 260.0 $258 -5031247588706052417\n", - "2022-09-29 $656640 113 buy put 2022-10-17 279.85 270.0 $483 2812924180124239355\n", - "2022-09-29 $656423 114 buy put 2022-10-19 279.85 255.0 $217 -7779851707288507837\n", - "2022-09-29 $656001 115 buy put 2022-10-19 279.85 266.0 $422 5476030260301516273\n", - "2022-09-29 $655528 116 buy put 2022-10-19 279.85 268.0 $473 -2803160286182070083\n", - "2022-09-29 $655130 117 buy put 2022-10-19 279.85 265.0 $398 -2747916558029329096\n", - "2022-09-30 $656762 116 sell put 2022-12-30 272.04 270.0 $1632 810767717252270702\n", - "2022-09-30 $658852 115 sell put 2022-12-30 272.04 280.0 $2090 1109253313647757132\n", - "2022-09-30 $661046 114 sell put 2022-12-30 272.04 282.0 $2194 3564385445880605064\n", - "2022-09-30 $662302 113 sell put 2022-12-30 272.04 260.0 $1256 1657720376656177340\n", - "2022-09-30 $664016 112 sell put 2023-03-17 272.04 260.0 $1714 1437315820716705644\n", - "2022-09-30 $666117 111 sell put 2023-03-17 272.04 270.0 $2101 -2499188433531147756\n", - "2022-09-30 $668438 110 sell put 2023-03-17 272.04 275.0 $2321 -8406554465219658208\n", - "2022-09-30 $670996 109 sell put 2023-03-17 272.04 280.0 $2558 7818457776478108965\n", - "2022-09-30 $672378 108 sell put 2023-01-20 272.04 260.0 $1382 804200491484493749\n", - "2022-09-30 $674140 107 sell put 2023-01-20 272.04 270.0 $1762 -2151317187285662532\n", - "2022-09-30 $676121 106 sell put 2023-01-20 272.04 275.0 $1981 2805533775223581358\n", - "2022-09-30 $678342 105 sell put 2023-01-20 272.04 280.0 $2221 -9082608518200767868\n", - "2022-09-30 $680823 104 sell put 2023-01-20 272.04 285.0 $2481 7155588024356517554\n", - "2022-09-30 $683584 103 sell put 2023-01-20 272.04 290.0 $2761 -6485866094251760913\n", - "2022-09-30 $684330 102 sell put 2022-11-18 272.04 255.0 $746 5463689646892837877\n", - "2022-09-30 $685159 101 sell put 2022-11-18 272.04 258.0 $829 -4352805058048996940\n", - "2022-09-30 $686050 100 sell put 2022-11-18 272.04 260.0 $891 2367390123375771808\n", - "2022-09-30 $687076 99 sell put 2022-11-18 272.04 264.0 $1026 -4790086813867962732\n", - "2022-09-30 $688138 98 sell put 2022-11-18 272.04 265.0 $1062 -7085776877848767266\n", - "2022-09-30 $689236 97 sell put 2022-11-18 272.04 266.0 $1098 3553798217267201077\n", - "2022-09-30 $690545 96 sell put 2022-11-04 272.04 275.0 $1309 -8633304831322820199\n", - "2022-09-30 $691720 95 sell put 2022-11-18 272.04 268.0 $1175 7370193413907014490\n", - "2022-09-30 $692976 94 sell put 2022-11-18 272.04 270.0 $1256 8113068938966918495\n", - "2022-09-30 $694320 93 sell put 2022-11-18 272.04 272.0 $1344 -2879387761972191123\n", - "2022-09-30 $696295 92 sell put 2022-12-16 272.04 280.0 $1975 9209565782475497907\n", - "2022-09-30 $698542 91 sell put 2022-12-16 272.04 285.0 $2247 -3369015356718970086\n", - "2022-09-30 $701409 90 sell put 2022-12-16 272.04 295.0 $2867 1011956211134322283\n", - "2022-09-30 $704628 89 sell put 2022-12-16 272.04 300.0 $3219 3114743356437295920\n", - "2022-09-30 $708229 88 sell put 2022-12-16 272.04 305.0 $3601 5657702938877245070\n", - "2022-09-30 $710108 87 sell put 2022-12-16 272.04 278.0 $1879 9175937909554285431\n", - "2022-09-30 $711887 86 sell put 2022-12-16 272.04 276.0 $1779 7614800780093279520\n", - "2022-09-30 $713620 85 sell put 2022-12-16 272.04 275.0 $1733 516878318646111611\n", - "2022-09-30 $715310 84 sell put 2022-12-16 272.04 274.0 $1690 9160545495708463921\n", - "2022-09-30 $716451 83 sell put 2022-12-16 272.04 260.0 $1141 -5247233331488304170\n", - "2022-09-30 $717770 82 sell put 2022-12-16 272.04 265.0 $1319 -2938170778287423897\n", - "2022-09-30 $719124 81 sell put 2022-12-16 272.04 266.0 $1354 8043380835918741131\n", - "2022-09-30 $720558 80 sell put 2022-12-16 272.04 268.0 $1434 -9018118240405804080\n", - "2022-09-30 $722074 79 sell put 2022-12-16 272.04 270.0 $1516 -7531348013345490962\n", - "2022-09-30 $723673 78 sell put 2022-12-16 272.04 272.0 $1599 7036613899517798077\n", - "2022-09-30 $727125 77 sell put 2022-11-18 272.04 305.0 $3452 -8468916510808578468\n", - "2022-09-30 $728557 76 sell put 2022-11-18 272.04 274.0 $1432 8376390431866657625\n", - "2022-09-30 $730035 75 sell put 2022-11-18 272.04 275.0 $1478 3674763282204766221\n", - "2022-09-30 $731561 74 sell put 2022-11-18 272.04 276.0 $1526 9085679238020915634\n", - "2022-09-30 $733185 73 sell put 2022-11-18 272.04 278.0 $1624 -1298123070252024465\n", - "2022-09-30 $734914 72 sell put 2022-11-18 272.04 280.0 $1729 1064055142400050867\n", - "2022-09-30 $736751 71 sell put 2022-11-18 272.04 282.0 $1837 -7556348406595853820\n", - "2022-09-30 $738703 70 sell put 2022-11-18 272.04 284.0 $1952 -7040470674246710050\n", - "2022-09-30 $740714 69 sell put 2022-11-18 272.04 285.0 $2011 -7646789821952826715\n", - "2022-09-30 $743384 68 sell put 2022-11-18 272.04 295.0 $2670 4737074418864223259\n", - "2022-09-30 $746430 67 sell put 2022-11-18 272.04 300.0 $3046 -5780562791426858965\n", - "2022-09-30 $748752 66 sell put 2022-11-18 272.04 290.0 $2322 5070180787736184926\n", - "2022-09-30 $751802 65 sell put 2024-01-19 272.04 270.0 $3050 -8483586352006280771\n", - "2022-09-30 $754757 64 sell put 2023-06-16 272.04 280.0 $2955 707945023473425085\n", - "2022-09-30 $758095 63 sell put 2023-06-30 272.04 287.0 $3338 8612212118201596947\n", - "2022-09-30 $760631 62 sell put 2023-06-30 272.04 270.0 $2536 -5239615485507880473\n", - "2022-09-30 $761177 61 sell put 2022-10-14 272.04 265.0 $546 7973806434751612010\n", - "2022-09-30 $762155 60 sell put 2022-10-28 272.04 270.0 $978 -2480470876227185108\n", - "2022-09-30 $763363 59 sell put 2022-10-28 272.04 275.0 $1208 -137736025115769530\n", - "2022-09-30 $763990 58 sell put 2022-10-28 272.04 260.0 $627 -6104645215762281162\n", - "2022-09-30 $764574 57 sell put 2022-10-26 272.04 260.0 $584 -2588174235019792746\n", - "2022-09-30 $765853 56 sell put 2022-10-31 272.04 276.0 $1279 4172044947890127571\n", - "2022-09-30 $768347 55 sell put 2022-10-28 272.04 295.0 $2494 -4204933562255321196\n", - "2022-09-30 $768862 54 sell put 2022-10-31 272.04 255.0 $515 -2529907568081266546\n", - "2022-09-30 $769510 53 sell put 2022-10-31 272.04 260.0 $648 -1140419681138272161\n", - "2022-09-30 $769933 52 sell put 2022-10-17 272.04 260.0 $423 -5031247588706052417\n", - "2022-09-30 $770697 51 sell put 2022-10-17 272.04 270.0 $764 2812924180124239355\n", - "2022-09-30 $770979 50 sell put 2022-10-14 272.04 255.0 $282 8116901843988695631\n", - "2022-09-30 $771325 49 sell put 2022-10-14 272.04 258.0 $346 7417108674989130637\n", - "2022-09-30 $771721 48 sell put 2022-10-14 272.04 260.0 $396 177462228411764699\n", - "2022-09-30 $772301 47 sell put 2022-10-14 272.04 266.0 $580 3741782627281533609\n", - "2022-09-30 $772917 46 sell put 2022-10-14 272.04 267.0 $616 -111338567430414442\n", - "2022-09-30 $773569 45 sell put 2022-10-14 272.04 268.0 $652 6402784768223749444\n", - "2022-09-30 $774261 44 sell put 2022-10-14 272.04 269.0 $692 -5992350635459687609\n", - "2022-09-30 $774992 43 sell put 2022-10-14 272.04 270.0 $731 -7956839110165558000\n", - "2022-09-30 $775766 42 sell put 2022-10-14 272.04 271.0 $774 -8096305076092598418\n", - "2022-09-30 $776680 41 sell put 2022-10-14 272.04 274.0 $914 2581782259579337805\n", - "2022-09-30 $777644 40 sell put 2022-10-14 272.04 275.0 $964 -5501018816670129135\n", - "2022-09-30 $778660 39 sell put 2022-10-14 272.04 276.0 $1016 5880644210834048971\n", - "2022-09-30 $779791 38 sell put 2022-10-14 272.04 278.0 $1131 -3130315580852409178\n", - "2022-09-30 $780975 37 sell put 2022-10-14 272.04 279.0 $1184 836765739565427802\n", - "2022-09-30 $782219 36 sell put 2022-10-14 272.04 280.0 $1244 8316949268494716914\n", - "2022-09-30 $783087 35 sell put 2022-10-14 272.04 273.0 $868 -7284354622909477131\n", - "2022-09-30 $785966 34 sell put 2022-10-21 272.04 300.0 $2879 -2352490067891096196\n", - "2022-09-30 $786874 33 sell put 2022-10-21 272.04 271.0 $908 -1339734400627336923\n", - "2022-09-30 $787827 32 sell put 2022-10-21 272.04 272.0 $953 8417289020634212929\n", - "2022-09-30 $788826 31 sell put 2022-10-21 272.04 273.0 $999 2279856923826795396\n", - "2022-09-30 $789872 30 sell put 2022-10-21 272.04 274.0 $1046 6587068065898440076\n", - "2022-09-30 $790966 29 sell put 2022-10-21 272.04 275.0 $1094 8275328036538249890\n", - "2022-09-30 $792110 28 sell put 2022-10-21 272.04 276.0 $1144 -8533702462509113572\n", - "2022-09-30 $793304 27 sell put 2022-10-21 272.04 277.0 $1194 -5765943635103772033\n", - "2022-09-30 $794550 26 sell put 2022-10-21 272.04 278.0 $1246 -7604762543183281571\n", - "2022-09-30 $795853 25 sell put 2022-10-21 272.04 279.0 $1303 2755808933159585182\n", - "2022-09-30 $797216 24 sell put 2022-10-21 272.04 280.0 $1363 -5245168780520732076\n", - "2022-09-30 $798639 23 sell put 2022-10-21 272.04 281.0 $1423 -109429243182007236\n", - "2022-09-30 $800182 22 sell put 2022-10-21 272.04 283.0 $1543 1083313535696813977\n", - "2022-09-30 $801787 21 sell put 2022-10-21 272.04 284.0 $1605 1065458987941417339\n", - "2022-09-30 $803458 20 sell put 2022-10-21 272.04 285.0 $1671 -1327189640344265756\n", - "2022-09-30 $805346 19 sell put 2022-10-21 272.04 288.0 $1888 2368989682806630243\n", - "2022-09-30 $807385 18 sell put 2022-10-21 272.04 290.0 $2039 -1935582458020682058\n", - "2022-09-30 $808865 17 sell put 2022-10-21 272.04 282.0 $1480 -1612618538293066193\n", - "2022-09-30 $809732 16 sell put 2022-10-21 272.04 270.0 $867 -2999569636274404641\n", - "2022-09-30 $810557 15 sell put 2022-10-21 272.04 269.0 $825 5475903329677273035\n", - "2022-09-30 $811341 14 sell put 2022-10-21 272.04 268.0 $784 -5502001599036153918\n", - "2022-09-30 $811689 13 sell put 2022-10-19 272.04 255.0 $348 -7779851707288507837\n", - "2022-09-30 $812312 12 sell put 2022-10-19 272.04 265.0 $623 -2747916558029329096\n", - "2022-09-30 $812971 11 sell put 2022-10-19 272.04 266.0 $659 5476030260301516273\n", - "2022-09-30 $813705 10 sell put 2022-10-19 272.04 268.0 $734 -2803160286182070083\n", - "2022-09-30 $814076 9 sell put 2022-10-21 272.04 254.0 $371 8471458684150388755\n", - "2022-09-30 $814467 8 sell put 2022-10-21 272.04 255.0 $391 -2404359466204281449\n", - "2022-09-30 $814882 7 sell put 2022-10-21 272.04 256.0 $415 1387380111265155773\n", - "2022-09-30 $815346 6 sell put 2022-10-21 272.04 258.0 $464 4928058051626778612\n", - "2022-09-30 $815865 5 sell put 2022-10-21 272.04 260.0 $519 -1927008422997731918\n", - "2022-09-30 $816439 4 sell put 2022-10-21 272.04 262.0 $574 -7619903989105521890\n", - "2022-09-30 $817078 3 sell put 2022-10-21 272.04 264.0 $639 -4359477924767966774\n", - "2022-09-30 $817754 2 sell put 2022-10-21 272.04 265.0 $676 -892969110504870280\n", - "2022-09-30 $818465 1 sell put 2022-10-21 272.04 266.0 $711 -4505950680991883885\n", - "2022-09-30 $819211 0 sell put 2022-10-21 272.04 267.0 $746 -732610948300674594\n", - "2022-10-20 $818227 1 buy call 2023-01-20 270.59 290.0 $984 -6485866094251760913\n", - "2022-10-20 $817412 2 buy call 2023-01-20 270.59 295.0 $815 5517416828955712357\n", - "2022-10-20 $816015 3 buy call 2023-01-20 270.59 280.0 $1397 -9082608518200767868\n", - "2022-10-20 $813827 4 buy call 2023-03-17 270.59 275.0 $2188 -8406554465219658208\n", - "2022-10-20 $812414 5 buy call 2022-12-02 270.59 269.0 $1413 3188260754366235129\n", - "2022-10-20 $811194 6 buy call 2022-12-02 270.59 272.5 $1220 3712554105815053092\n", - "2022-10-20 $810885 7 buy call 2022-11-25 270.59 295.0 $309 -67451490358727926\n", - "2022-10-20 $810201 8 buy call 2022-12-16 270.59 290.0 $684 6780541686221738516\n", - "2022-10-20 $809449 9 buy call 2022-12-16 270.59 288.0 $752 578917629321102056\n", - "2022-10-20 $808626 10 buy call 2022-12-16 270.59 286.0 $823 -4270828439030109590\n", - "2022-10-20 $806768 11 buy call 2022-12-16 270.59 265.0 $1858 -2938170778287423897\n", - "2022-10-20 $805202 12 buy call 2022-12-16 270.59 270.0 $1566 -7531348013345490962\n", - "2022-10-20 $803745 13 buy call 2022-12-16 270.59 272.0 $1457 7036613899517798077\n", - "2022-10-20 $802393 14 buy call 2022-12-16 270.59 274.0 $1352 9160545495708463921\n", - "2022-10-20 $801091 15 buy call 2022-12-16 270.59 275.0 $1302 516878318646111611\n", - "2022-10-20 $800026 16 buy call 2022-12-16 270.59 280.0 $1065 9209565782475497907\n", - "2022-10-20 $799165 17 buy call 2022-12-16 270.59 285.0 $861 -3369015356718970086\n", - "2022-10-20 $796773 18 buy call 2023-06-16 270.59 285.0 $2392 468396526494923204\n", - "2022-10-20 $795004 19 buy call 2022-11-18 270.59 260.0 $1769 2367390123375771808\n", - "2022-10-20 $793561 20 buy call 2022-11-18 270.59 265.0 $1443 -7085776877848767266\n", - "2022-10-20 $792299 21 buy call 2022-11-18 270.59 268.0 $1262 7370193413907014490\n", - "2022-10-20 $791150 22 buy call 2022-11-18 270.59 270.0 $1149 8113068938966918495\n", - "2022-10-20 $790108 23 buy call 2022-11-18 270.59 272.0 $1042 -2879387761972191123\n", - "2022-10-20 $789117 24 buy call 2022-11-18 270.59 273.0 $991 5643784101170819275\n", - "2022-10-20 $788176 25 buy call 2022-11-18 270.59 274.0 $941 8376390431866657625\n", - "2022-10-20 $787282 26 buy call 2022-11-18 270.59 275.0 $894 3674763282204766221\n", - "2022-10-20 $786604 27 buy call 2022-11-18 270.59 280.0 $678 1064055142400050867\n", - "2022-10-20 $786001 28 buy call 2022-11-18 270.59 282.0 $603 -7556348406595853820\n", - "2022-10-20 $785467 29 buy call 2022-11-18 270.59 284.0 $534 -7040470674246710050\n", - "2022-10-20 $784965 30 buy call 2022-11-18 270.59 285.0 $502 -7646789821952826715\n", - "2022-10-20 $784493 31 buy call 2022-11-18 270.59 286.0 $472 -4198085008325509376\n", - "2022-10-20 $784080 32 buy call 2022-11-18 270.59 288.0 $413 1237264100386656103\n", - "2022-10-20 $783719 33 buy call 2022-11-18 270.59 290.0 $361 5070180787736184926\n", - "2022-10-20 $783446 34 buy call 2022-11-18 270.59 294.0 $273 2543189340273650353\n", - "2022-10-20 $783192 35 buy call 2022-11-18 270.59 295.0 $254 4737074418864223259\n", - "2022-10-20 $782956 36 buy call 2022-11-18 270.59 296.0 $236 7052354467782078393\n", - "2022-10-20 $782844 37 buy call 2022-11-04 270.59 295.0 $112 -4689121118378508209\n", - "2022-10-20 $782345 38 buy call 2022-11-07 270.59 279.0 $499 625556510736988069\n", - "2022-10-20 $781816 39 buy call 2022-11-04 270.59 277.5 $529 7830009496206949184\n", - "2022-10-20 $781379 40 buy call 2022-11-04 270.59 280.0 $437 -6572865264605385205\n", - "2022-10-20 $781007 41 buy call 2022-11-04 270.59 282.0 $372 -5250690409591997324\n", - "2022-10-20 $780718 42 buy call 2022-11-04 270.59 285.0 $289 4133415681630835891\n", - "2022-10-20 $779548 43 buy call 2022-11-04 270.59 265.0 $1170 -4681120756128487868\n", - "2022-10-20 $778671 44 buy call 2022-11-04 270.59 270.0 $877 -2693859551535036967\n", - "2022-10-20 $778084 45 buy call 2022-11-11 270.59 280.0 $587 2780905821022367760\n", - "2022-10-20 $777793 46 buy call 2022-11-11 270.59 290.0 $291 8925946097598912749\n", - "2022-10-20 $776691 47 buy call 2022-11-11 270.59 269.0 $1102 4706817320801937103\n", - "2022-10-20 $775749 48 buy call 2022-11-11 270.59 272.0 $942 -3496272832025073303\n", - "2022-10-21 $774201 49 buy call 2023-01-20 269.01 275.0 $1548 2805533775223581358\n", - "2022-10-21 $772888 50 buy call 2023-01-20 269.01 280.0 $1313 -9082608518200767868\n", - "2022-10-21 $771787 51 buy call 2023-01-20 269.01 285.0 $1101 7155588024356517554\n", - "2022-10-21 $770873 52 buy call 2023-01-20 269.01 290.0 $914 -6485866094251760913\n", - "2022-10-21 $769022 53 buy call 2023-03-17 269.01 280.0 $1851 7818457776478108965\n", - "2022-10-21 $768410 54 buy call 2022-12-16 269.01 290.0 $612 6780541686221738516\n", - "2022-10-21 $767935 55 buy call 2022-12-16 269.01 295.0 $475 1011956211134322283\n", - "2022-10-21 $767261 56 buy call 2022-12-16 269.01 288.0 $674 578917629321102056\n", - "2022-10-21 $766448 57 buy call 2022-12-16 269.01 284.0 $813 -8891445725077295194\n", - "2022-10-21 $764997 58 buy call 2022-12-16 269.01 270.0 $1451 -7531348013345490962\n", - "2022-10-21 $763653 59 buy call 2022-12-16 269.01 272.0 $1344 7036613899517798077\n", - "2022-10-21 $762409 60 buy call 2022-12-16 269.01 274.0 $1244 9160545495708463921\n", - "2022-10-21 $761214 61 buy call 2022-12-16 269.01 275.0 $1195 516878318646111611\n", - "2022-10-21 $760243 62 buy call 2022-12-16 269.01 280.0 $971 9209565782475497907\n", - "2022-10-21 $759467 63 buy call 2022-12-16 269.01 285.0 $776 -3369015356718970086\n", - "2022-10-21 $758174 64 buy call 2022-12-02 269.01 269.0 $1293 3188260754366235129\n", - "2022-10-21 $757187 65 buy call 2022-12-02 269.01 275.0 $987 -9018885087951401\n", - "2022-10-21 $753869 66 buy call 2023-12-15 269.01 285.0 $3318 -1547104949189892508\n", - "2022-10-21 $750210 67 buy call 2023-09-29 269.01 270.0 $3659 3178622878305197521\n", - "2022-10-21 $747315 68 buy call 2023-09-29 269.01 285.0 $2895 -4540490724271338376\n", - "2022-10-21 $746548 69 buy call 2022-11-04 269.01 270.0 $767 -2693859551535036967\n", - "2022-10-21 $745878 70 buy call 2022-11-04 269.01 272.0 $670 160471950096393800\n", - "2022-10-21 $745255 71 buy call 2022-11-04 269.01 273.0 $623 -3899127729577113248\n", - "2022-10-21 $744718 72 buy call 2022-11-04 269.01 275.0 $537 -8633304831322820199\n", - "2022-10-21 $744276 73 buy call 2022-11-04 269.01 277.5 $442 7830009496206949184\n", - "2022-10-21 $743852 74 buy call 2022-11-04 269.01 278.0 $424 7606541690734154391\n", - "2022-10-21 $743493 75 buy call 2022-11-04 269.01 280.0 $359 -6572865264605385205\n", - "2022-10-21 $742914 76 buy call 2022-11-04 269.01 274.0 $579 7303506714059732538\n", - "2022-10-21 $742687 77 buy call 2022-11-04 269.01 285.0 $227 4133415681630835891\n", - "2022-10-21 $741732 78 buy call 2022-11-16 269.01 271.0 $955 493153226935082503\n", - "2022-10-21 $740968 79 buy call 2022-11-16 269.01 275.0 $764 8098378899316303044\n", - "2022-10-21 $740501 80 buy call 2022-11-18 269.01 284.0 $467 -7040470674246710050\n", - "2022-10-21 $740064 81 buy call 2022-11-18 269.01 285.0 $437 -7646789821952826715\n", - "2022-10-21 $739656 82 buy call 2022-11-18 269.01 286.0 $408 -4198085008325509376\n", - "2022-10-21 $739300 83 buy call 2022-11-18 269.01 288.0 $356 1237264100386656103\n", - "2022-10-21 $738992 84 buy call 2022-11-18 269.01 290.0 $308 5070180787736184926\n", - "2022-10-21 $738725 85 buy call 2022-11-18 269.01 292.0 $267 6549209670433356823\n", - "2022-10-21 $738496 86 buy call 2022-11-18 269.01 294.0 $229 2543189340273650353\n", - "2022-10-21 $738283 87 buy call 2022-11-18 269.01 295.0 $213 4737074418864223259\n", - "2022-10-21 $737752 88 buy call 2022-11-18 269.01 282.0 $531 -7556348406595853820\n", - "2022-10-21 $737151 89 buy call 2022-11-18 269.01 280.0 $601 1064055142400050867\n", - "2022-10-21 $736473 90 buy call 2022-11-18 269.01 278.0 $678 -1298123070252024465\n", - "2022-10-21 $735712 91 buy call 2022-11-18 269.01 276.0 $761 9085679238020915634\n", - "2022-10-21 $733706 92 buy call 2022-11-18 269.01 255.0 $2006 5463689646892837877\n", - "2022-10-21 $731773 93 buy call 2022-11-18 269.01 256.0 $1933 2490102253916077049\n", - "2022-10-21 $730118 94 buy call 2022-11-18 269.01 260.0 $1655 2367390123375771808\n", - "2022-10-21 $728783 95 buy call 2022-11-18 269.01 265.0 $1335 -7085776877848767266\n", - "2022-10-21 $727733 96 buy call 2022-11-18 269.01 270.0 $1050 8113068938966918495\n", - "2022-10-21 $726786 97 buy call 2022-11-18 269.01 272.0 $947 -2879387761972191123\n", - "2022-10-21 $725888 98 buy call 2022-11-18 269.01 273.0 $898 5643784101170819275\n", - "2022-10-21 $725038 99 buy call 2022-11-18 269.01 274.0 $850 8376390431866657625\n", - "2022-10-21 $724233 100 buy call 2022-11-18 269.01 275.0 $805 3674763282204766221\n", - "2022-10-21 $723162 101 buy call 2022-11-21 269.01 270.0 $1071 -5770651922243087103\n", - "2022-10-21 $722144 102 buy call 2022-11-21 269.01 271.0 $1018 262874421514285959\n", - "2022-10-21 $721176 103 buy call 2022-11-21 269.01 272.0 $968 -2412176136260877353\n", - "2022-10-21 $720305 104 buy call 2022-11-21 269.01 274.0 $871 -2227745396281867639\n", - "2022-10-21 $719480 105 buy call 2022-11-21 269.01 275.0 $825 -1328487055601059341\n", - "2022-10-21 $718699 106 buy call 2022-11-21 269.01 276.0 $781 -7381856825404744460\n", - "2022-10-21 $717961 107 buy call 2022-11-21 269.01 277.0 $738 3716881606112575389\n", - "2022-10-21 $717264 108 buy call 2022-11-21 269.01 278.0 $697 -7922041586539838356\n", - "2022-10-21 $717141 109 buy call 2022-11-09 269.01 295.0 $123 -2095877756056710776\n", - "2022-10-21 $717004 110 buy call 2022-11-04 269.01 290.0 $137 9197745377531849139\n", - "2022-10-21 $716277 111 buy call 2022-11-14 269.01 275.0 $727 5303632729127596941\n", - "2022-10-21 $715572 112 buy call 2022-11-11 269.01 275.0 $705 -5753902733878251035\n", - "2022-10-21 $714970 113 buy call 2022-11-11 269.01 277.5 $602 5940037333074280602\n", - "2022-10-21 $714461 114 buy call 2022-11-11 269.01 280.0 $509 2780905821022367760\n", - "2022-10-21 $714222 115 buy call 2022-11-11 269.01 290.0 $239 8925946097598912749\n", - "2022-10-25 $712113 116 buy call 2023-02-17 278.5 280.0 $2109 -4998702221658334937\n", - "2022-10-25 $710043 117 buy call 2023-01-20 278.5 275.0 $2070 2805533775223581358\n", - "2022-10-25 $708141 118 buy call 2023-01-20 278.5 278.0 $1902 5893391887328403415\n", - "2022-10-25 $706349 119 buy call 2023-01-20 278.5 280.0 $1792 -9082608518200767868\n", - "2022-10-25 $704661 120 buy call 2023-01-20 278.5 282.0 $1688 9164022126624323396\n", - "2022-10-25 $703123 121 buy call 2023-01-20 278.5 285.0 $1538 7155588024356517554\n", - "2022-10-25 $701816 122 buy call 2023-01-20 278.5 290.0 $1307 -6485866094251760913\n", - "2022-10-25 $700901 123 buy call 2023-01-20 278.5 300.0 $915 -1693630369612211045\n", - "2022-10-25 $700149 124 buy call 2023-01-20 278.5 305.0 $752 -4937669661448006288\n", - "2022-10-25 $697495 125 buy call 2023-03-17 278.5 275.0 $2654 -8406554465219658208\n", - "2022-10-25 $695855 126 buy call 2023-03-17 278.5 295.0 $1640 -6342003557031990301\n", - "2022-10-25 $694422 127 buy call 2023-03-17 278.5 300.0 $1433 3493421982314242244\n", - "2022-10-25 $692046 128 buy call 2023-03-17 278.5 280.0 $2376 7818457776478108965\n", - "2022-10-25 $691280 129 buy call 2022-12-16 278.5 295.0 $766 1011956211134322283\n", - "2022-10-25 $690675 130 buy call 2022-12-16 278.5 300.0 $605 3114743356437295920\n", - "2022-10-25 $690127 131 buy call 2022-12-16 278.5 302.0 $548 5537908813594494505\n", - "2022-10-25 $689632 132 buy call 2022-12-16 278.5 304.0 $495 -4890110625011024530\n", - "2022-10-25 $689162 133 buy call 2022-12-16 278.5 305.0 $470 5657702938877245070\n", - "2022-10-25 $688716 134 buy call 2022-12-16 278.5 306.0 $446 -8694116344518113803\n", - "2022-10-25 $687841 135 buy call 2022-12-16 278.5 292.0 $875 -985047396132922758\n", - "2022-10-25 $686803 136 buy call 2022-12-16 278.5 288.0 $1038 578917629321102056\n", - "2022-10-25 $685849 137 buy call 2022-12-16 278.5 290.0 $954 6780541686221738516\n", - "2022-10-25 $683842 138 buy call 2022-12-16 278.5 270.0 $2007 -7531348013345490962\n", - "2022-10-25 $682083 139 buy call 2022-12-16 278.5 274.0 $1759 9160545495708463921\n", - "2022-10-25 $680383 140 buy call 2022-12-16 278.5 275.0 $1700 516878318646111611\n", - "2022-10-25 $678854 141 buy call 2022-12-16 278.5 278.0 $1529 9175937909554285431\n", - "2022-10-25 $677432 142 buy call 2022-12-16 278.5 280.0 $1422 9209565782475497907\n", - "2022-10-25 $676114 143 buy call 2022-12-16 278.5 282.0 $1318 342360956507069329\n", - "2022-10-25 $674941 144 buy call 2022-12-16 278.5 285.0 $1173 -3369015356718970086\n", - "2022-10-25 $673061 145 buy call 2022-12-16 278.5 272.0 $1880 7036613899517798077\n", - "2022-10-25 $672392 146 buy call 2022-12-02 278.5 292.0 $669 3587021541144867669\n", - "2022-10-25 $671507 147 buy call 2022-12-30 278.5 295.0 $885 -3078865314207861935\n", - "2022-10-25 $669786 148 buy call 2022-12-30 278.5 277.0 $1721 561641517902833630\n", - "2022-10-25 $665560 149 buy call 2023-09-15 278.5 270.0 $4226 -5028949444006415412\n", - "2022-10-25 $664388 150 buy call 2022-11-07 278.5 272.0 $1172 -962490650123094831\n", - "2022-10-25 $663403 151 buy call 2022-11-07 278.5 275.0 $985 4877691851969853811\n", - "2022-10-25 $662910 152 buy call 2022-11-07 278.5 285.0 $493 -1920662558041817553\n", - "2022-10-25 $662586 153 buy call 2022-11-07 278.5 290.0 $324 5127492934524604619\n", - "2022-10-25 $660081 154 buy call 2022-11-07 278.5 255.0 $2505 -7456739971181639210\n", - "2022-10-25 $659879 155 buy call 2022-11-21 278.5 305.0 $202 -3140381654848618819\n", - "2022-10-25 $659552 156 buy call 2022-11-23 278.5 300.0 $327 -2951025523159389821\n", - "2022-10-25 $659193 157 buy call 2022-11-28 278.5 300.0 $359 -1974359079210242749\n", - "2022-10-25 $658878 158 buy call 2022-11-28 278.5 302.0 $315 6446997212305078932\n", - "2022-10-25 $658619 159 buy call 2022-11-25 278.5 304.0 $259 -3070978084708754500\n", - "2022-10-25 $658378 160 buy call 2022-11-25 278.5 305.0 $241 6561220652374462685\n", - "2022-10-25 $657542 161 buy call 2022-11-25 278.5 285.0 $836 -1322949306575957193\n", - "2022-10-25 $656749 162 buy call 2022-11-25 278.5 286.0 $793 2438212740293512007\n", - "2022-10-25 $656114 163 buy call 2022-11-25 278.5 290.0 $635 -2751672134625723845\n", - "2022-10-25 $655653 164 buy call 2022-11-11 278.5 290.0 $461 8925946097598912749\n", - "2022-10-25 $655337 165 buy call 2022-11-11 278.5 295.0 $316 7654495833136912286\n", - "2022-10-25 $655045 166 buy call 2022-11-11 278.5 296.0 $292 -167625942029695205\n", - "2022-10-25 $654776 167 buy call 2022-11-11 278.5 297.0 $269 2234970385385834738\n", - "2022-10-25 $654528 168 buy call 2022-11-11 278.5 298.0 $248 2919917925722848588\n", - "2022-10-25 $654319 169 buy call 2022-11-11 278.5 300.0 $209 2982330613187863039\n", - "2022-10-25 $653977 170 buy call 2022-11-11 278.5 294.0 $342 5664187431483801897\n", - "2022-10-25 $653331 171 buy call 2022-11-11 278.5 285.0 $646 -953353822673624782\n", - "2022-10-25 $652486 172 buy call 2022-11-09 278.5 279.0 $845 -5251697573523520391\n", - "2022-10-25 $652029 173 buy call 2022-11-09 278.5 288.0 $457 768541509470962491\n", - "2022-10-25 $651793 174 buy call 2022-11-09 278.5 296.0 $236 -3395126156143716080\n", - "2022-10-25 $650089 175 buy call 2022-11-18 278.5 268.0 $1704 7370193413907014490\n", - "2022-10-25 $648519 176 buy call 2022-11-18 278.5 270.0 $1570 8113068938966918495\n", - "2022-10-25 $647079 177 buy call 2022-11-18 278.5 272.0 $1440 -2879387761972191123\n", - "2022-10-25 $645701 178 buy call 2022-11-18 278.5 273.0 $1378 5643784101170819275\n", - "2022-10-25 $644385 179 buy call 2022-11-18 278.5 274.0 $1316 8376390431866657625\n", - "2022-10-25 $643127 180 buy call 2022-11-18 278.5 275.0 $1258 3674763282204766221\n", - "2022-10-25 $641928 181 buy call 2022-11-18 278.5 276.0 $1199 9085679238020915634\n", - "2022-10-25 $640786 182 buy call 2022-11-18 278.5 277.0 $1142 3030758587543808211\n", - "2022-10-25 $639699 183 buy call 2022-11-18 278.5 278.0 $1087 -1298123070252024465\n", - "2022-10-25 $638665 184 buy call 2022-11-18 278.5 279.0 $1034 -3413939682309749056\n", - "2022-10-25 $637683 185 buy call 2022-11-18 278.5 280.0 $982 1064055142400050867\n", - "2022-10-25 $636800 186 buy call 2022-11-18 278.5 282.0 $883 -7556348406595853820\n", - "2022-10-25 $636008 187 buy call 2022-11-18 278.5 284.0 $792 -7040470674246710050\n", - "2022-10-25 $635260 188 buy call 2022-11-18 278.5 285.0 $748 -7646789821952826715\n", - "2022-10-25 $634554 189 buy call 2022-11-18 278.5 286.0 $706 -4198085008325509376\n", - "2022-10-25 $633888 190 buy call 2022-11-18 278.5 287.0 $666 54703626341699054\n", - "2022-10-25 $633260 191 buy call 2022-11-18 278.5 288.0 $628 1237264100386656103\n", - "2022-10-25 $632670 192 buy call 2022-11-18 278.5 289.0 $590 5424544657620471391\n", - "2022-10-25 $632114 193 buy call 2022-11-18 278.5 290.0 $556 5070180787736184926\n", - "2022-10-25 $631594 194 buy call 2022-11-18 278.5 291.0 $520 -2092119408502179935\n", - "2022-10-25 $631106 195 buy call 2022-11-18 278.5 292.0 $488 6549209670433356823\n", - "2022-10-25 $630649 196 buy call 2022-11-18 278.5 293.0 $457 -5559204233726983354\n", - "2022-10-25 $630221 197 buy call 2022-11-18 278.5 294.0 $428 2543189340273650353\n", - "2022-10-25 $629848 198 buy call 2022-11-18 278.5 296.0 $373 7052354467782078393\n", - "2022-10-25 $629525 199 buy call 2022-11-18 278.5 298.0 $323 -4326498625407778401\n", - "2022-10-25 $629246 200 buy call 2022-11-18 278.5 300.0 $279 -5780562791426858965\n", - "2022-10-25 $628987 201 buy call 2022-11-18 278.5 301.0 $259 1285881468521246875\n", - "2022-10-25 $628746 202 buy call 2022-11-18 278.5 302.0 $241 -8759265837864310139\n", - "2022-10-25 $628541 203 buy call 2022-11-18 278.5 304.0 $205 5304762225681064961\n", - "2022-10-25 $628351 204 buy call 2022-11-18 278.5 305.0 $190 -8468916510808578468\n", - "2022-10-25 $627951 205 buy call 2022-11-18 278.5 295.0 $400 4737074418864223259\n", - "2022-10-25 $627701 206 buy call 2022-11-16 278.5 300.0 $250 6675052576935947404\n", - "2022-10-25 $627488 207 buy call 2022-11-16 278.5 302.0 $213 -5648790728775840813\n", - "2022-10-25 $626550 208 buy call 2022-11-16 278.5 280.0 $938 -7977781343967219419\n", - "2022-10-25 $625710 209 buy call 2022-11-16 278.5 282.0 $840 4999643640528279786\n", - "2022-10-25 $624557 210 buy call 2022-11-16 278.5 276.0 $1153 -7232354736258346659\n", - "2022-10-26 $622907 211 buy call 2023-03-17 284.27 300.0 $1650 3493421982314242244\n", - "2022-10-26 $622166 212 buy call 2023-01-20 284.27 310.0 $741 634135938171996248\n", - "2022-10-26 $621259 213 buy call 2023-01-20 284.27 305.0 $907 -4937669661448006288\n", - "2022-10-26 $620164 214 buy call 2023-01-20 284.27 300.0 $1095 -1693630369612211045\n", - "2022-10-26 $618859 215 buy call 2023-01-20 284.27 295.0 $1305 5517416828955712357\n", - "2022-10-26 $616778 216 buy call 2023-01-20 284.27 280.0 $2081 -9082608518200767868\n", - "2022-10-26 $614923 217 buy call 2023-01-20 284.27 284.0 $1855 -111224890653111693\n", - "2022-10-26 $613124 218 buy call 2023-01-20 284.27 285.0 $1799 7155588024356517554\n", - "2022-10-26 $611481 219 buy call 2023-01-20 284.27 288.0 $1643 7885525632131074628\n", - "2022-10-26 $609940 220 buy call 2023-01-20 284.27 290.0 $1541 -6485866094251760913\n", - "2022-10-26 $609426 221 buy call 2022-12-16 284.27 308.0 $514 -4672685879967161866\n", - "2022-10-26 $608963 222 buy call 2022-12-16 284.27 310.0 $463 -483869500383078878\n", - "2022-10-26 $607001 223 buy call 2022-12-16 284.27 276.0 $1962 7614800780093279520\n", - "2022-10-26 $605160 224 buy call 2022-12-16 284.27 278.0 $1841 9175937909554285431\n", - "2022-10-26 $603445 225 buy call 2022-12-16 284.27 280.0 $1715 9209565782475497907\n", - "2022-10-26 $601847 226 buy call 2022-12-16 284.27 282.0 $1598 342360956507069329\n", - "2022-10-26 $600362 227 buy call 2022-12-16 284.27 284.0 $1485 -8891445725077295194\n", - "2022-10-26 $598930 228 buy call 2022-12-16 284.27 285.0 $1432 -3369015356718970086\n", - "2022-10-26 $597551 229 buy call 2022-12-16 284.27 286.0 $1379 -4270828439030109590\n", - "2022-10-26 $596275 230 buy call 2022-12-16 284.27 288.0 $1276 578917629321102056\n", - "2022-10-26 $595096 231 buy call 2022-12-16 284.27 290.0 $1179 6780541686221738516\n", - "2022-10-26 $594097 232 buy call 2022-12-16 284.27 294.0 $999 -8071297251796978442\n", - "2022-10-26 $593141 233 buy call 2022-12-16 284.27 295.0 $956 1011956211134322283\n", - "2022-10-26 $592304 234 buy call 2022-12-16 284.27 298.0 $837 -7459333743612124283\n", - "2022-10-26 $591542 235 buy call 2022-12-16 284.27 300.0 $762 3114743356437295920\n", - "2022-10-26 $590913 236 buy call 2022-12-16 284.27 304.0 $629 -4890110625011024530\n", - "2022-10-26 $590315 237 buy call 2022-12-16 284.27 305.0 $598 5657702938877245070\n", - "2022-10-26 $589745 238 buy call 2022-12-16 284.27 306.0 $570 -8694116344518113803\n", - "2022-10-26 $587714 239 buy call 2022-12-16 284.27 275.0 $2031 516878318646111611\n", - "2022-10-26 $585346 240 buy call 2022-12-16 284.27 270.0 $2368 -7531348013345490962\n", - "2022-10-26 $582849 241 buy call 2022-12-30 284.27 270.0 $2497 810767717252270702\n", - "2022-10-26 $580688 242 buy call 2022-12-30 284.27 275.0 $2161 -1801688843516580937\n", - "2022-10-26 $578589 243 buy call 2022-12-30 284.27 276.0 $2099 -3165660166748051404\n", - "2022-10-26 $576554 244 buy call 2022-12-30 284.27 277.0 $2035 561641517902833630\n", - "2022-10-26 $574701 245 buy call 2022-12-30 284.27 280.0 $1853 1109253313647757132\n", - "2022-10-26 $573131 246 buy call 2022-12-30 284.27 285.0 $1570 2014360060792438821\n", - "2022-10-26 $570280 247 buy call 2022-12-30 284.27 265.0 $2851 6154491510140305768\n", - "2022-10-26 $569394 248 buy call 2022-12-30 284.27 300.0 $886 -6824338954604739584\n", - "2022-10-26 $568881 249 buy call 2022-12-30 284.27 312.0 $513 2513232689599830458\n", - "2022-10-26 $568316 250 buy call 2022-12-30 284.27 310.0 $565 7791210598529493901\n", - "2022-10-26 $566374 251 buy call 2023-06-16 284.27 310.0 $1942 -2166742943102535464\n", - "2022-10-26 $563421 252 buy call 2023-09-15 284.27 300.0 $2953 2813194664083138006\n", - "2022-10-26 $560927 253 buy call 2023-09-15 284.27 310.0 $2494 -2694776328807781636\n", - "2022-10-26 $559913 254 buy call 2022-11-09 284.27 281.0 $1014 6777577578069379234\n", - "2022-10-26 $559120 255 buy call 2022-11-09 284.27 285.0 $793 -3676045536633375170\n", - "2022-10-26 $557283 256 buy call 2022-11-11 284.27 270.0 $1837 5168825168210413827\n", - "2022-10-26 $556127 257 buy call 2022-11-11 284.27 280.0 $1156 2780905821022367760\n", - "2022-10-26 $555313 258 buy call 2022-11-23 284.27 290.0 $814 -1650341154688280908\n", - "2022-10-26 $554805 259 buy call 2022-11-23 284.27 298.0 $508 2387468410478000372\n", - "2022-10-26 $554358 260 buy call 2022-11-23 284.27 300.0 $447 -2951025523159389821\n", - "2022-10-26 $553966 261 buy call 2022-11-23 284.27 302.0 $392 -6322196282363127668\n", - "2022-10-26 $552753 262 buy call 2022-11-25 284.27 282.5 $1213 -3732653939167871486\n", - "2022-10-26 $551568 263 buy call 2022-11-25 284.27 283.0 $1185 -7713122383950905501\n", - "2022-10-26 $550543 264 buy call 2022-11-25 284.27 286.0 $1025 2438212740293512007\n", - "2022-10-26 $549568 265 buy call 2022-11-25 284.27 287.0 $975 -1289210411776896518\n", - "2022-10-26 $548735 266 buy call 2022-11-25 284.27 290.0 $833 -2751672134625723845\n", - "2022-10-26 $547056 267 buy call 2022-11-25 284.27 275.0 $1679 4083915827117680905\n", - "2022-10-26 $545912 268 buy call 2022-11-30 284.27 285.0 $1144 1979522258998870043\n", - "2022-10-26 $544656 269 buy call 2022-12-02 284.27 284.0 $1256 -365004321165042067\n", - "2022-10-26 $544301 270 buy call 2022-11-25 284.27 304.0 $355 -3070978084708754500\n", - "2022-10-26 $543816 271 buy call 2022-11-28 284.27 300.0 $485 -1974359079210242749\n", - "2022-10-26 $543309 272 buy call 2022-11-14 284.27 294.0 $507 -6171948855500468024\n", - "2022-10-26 $542985 273 buy call 2022-11-14 284.27 300.0 $324 2856728313476405831\n", - "2022-10-26 $542848 274 buy call 2022-11-14 284.27 310.0 $137 2998340370696068742\n", - "2022-10-26 $541907 275 buy call 2022-11-16 284.27 285.0 $941 6796391267033890440\n", - "2022-10-26 $540785 276 buy call 2022-11-14 284.27 281.0 $1122 6476765621459273232\n", - "2022-10-26 $540480 277 buy call 2022-11-11 284.27 300.0 $305 2982330613187863039\n", - "2022-10-26 $540263 278 buy call 2022-11-11 284.27 304.0 $217 2798255624060303460\n", - "2022-10-26 $540064 279 buy call 2022-11-11 284.27 305.0 $199 86344788400863419\n", - "2022-10-26 $539939 280 buy call 2022-11-11 284.27 310.0 $125 -7090684208998363120\n", - "2022-10-26 $539566 281 buy call 2022-11-11 284.27 297.5 $373 1581754674803424765\n", - "2022-10-26 $539178 282 buy call 2022-11-11 284.27 297.0 $388 2234970385385834738\n", - "2022-10-26 $538303 283 buy call 2022-11-11 284.27 285.0 $875 -953353822673624782\n", - "2022-10-26 $537663 284 buy call 2022-11-11 284.27 290.0 $640 8925946097598912749\n", - "2022-10-26 $537212 285 buy call 2022-11-11 284.27 295.0 $451 7654495833136912286\n", - "2022-10-26 $536794 286 buy call 2022-11-11 284.27 296.0 $418 -167625942029695205\n", - "2022-10-26 $534855 287 buy call 2022-11-18 284.27 270.0 $1939 8113068938966918495\n", - "2022-10-26 $534604 288 buy call 2022-11-18 284.27 306.0 $251 -7196758856203214470\n", - "2022-10-26 $534155 289 buy call 2022-11-18 284.27 298.0 $449 -4326498625407778401\n", - "2022-10-26 $533792 290 buy call 2022-11-18 284.27 301.0 $363 1285881468521246875\n", - "2022-10-26 $533454 291 buy call 2022-11-18 284.27 302.0 $338 -8759265837864310139\n", - "2022-10-26 $533184 292 buy call 2022-11-18 284.27 305.0 $270 -8468916510808578468\n", - "2022-10-26 $531530 293 buy call 2022-11-18 284.27 274.0 $1654 8376390431866657625\n", - "2022-10-26 $531298 294 buy call 2022-11-18 284.27 307.0 $232 4369538490350468844\n", - "2022-10-26 $531084 295 buy call 2022-11-18 284.27 308.0 $214 6043092333269884275\n", - "2022-10-26 $530571 296 buy call 2022-11-18 284.27 296.0 $513 7052354467782078393\n", - "2022-10-26 $530373 297 buy call 2022-11-18 284.27 309.0 $198 4199215685937594500\n", - "2022-10-26 $530191 298 buy call 2022-11-18 284.27 310.0 $182 -1556371290096785874\n", - "2022-10-26 $529643 299 buy call 2022-11-18 284.27 295.0 $548 4737074418864223259\n", - "2022-10-26 $529253 300 buy call 2022-11-18 284.27 300.0 $390 -5780562791426858965\n", - "2022-10-26 $528631 301 buy call 2022-11-18 284.27 293.0 $622 -5559204233726983354\n", - "2022-10-26 $527177 302 buy call 2022-11-18 284.27 277.0 $1454 3030758587543808211\n", - "2022-10-26 $525787 303 buy call 2022-11-18 284.27 278.0 $1390 -1298123070252024465\n", - "2022-10-26 $524459 304 buy call 2022-11-18 284.27 279.0 $1328 -3413939682309749056\n", - "2022-10-26 $523193 305 buy call 2022-11-18 284.27 280.0 $1266 1064055142400050867\n", - "2022-10-26 $522609 306 buy call 2022-11-18 284.27 294.0 $584 2543189340273650353\n", - "2022-10-26 $521460 307 buy call 2022-11-18 284.27 282.0 $1149 -7556348406595853820\n", - "2022-10-26 $520367 308 buy call 2022-11-18 284.27 283.0 $1093 9090361535422996939\n", - "2022-10-26 $518848 309 buy call 2022-11-18 284.27 276.0 $1519 9085679238020915634\n", - "2022-10-26 $517810 310 buy call 2022-11-18 284.27 284.0 $1038 -7040470674246710050\n", - "2022-10-26 $516876 311 buy call 2022-11-18 284.27 286.0 $934 -4198085008325509376\n", - "2022-10-26 $515991 312 buy call 2022-11-18 284.27 287.0 $885 54703626341699054\n", - "2022-10-26 $515154 313 buy call 2022-11-18 284.27 288.0 $837 1237264100386656103\n", - "2022-10-26 $514408 314 buy call 2022-11-18 284.27 290.0 $746 5070180787736184926\n", - "2022-10-26 $513705 315 buy call 2022-11-18 284.27 291.0 $703 -2092119408502179935\n", - "2022-10-26 $513043 316 buy call 2022-11-18 284.27 292.0 $662 6549209670433356823\n", - "2022-10-26 $512058 317 buy call 2022-11-18 284.27 285.0 $985 -7646789821952826715\n", - "2022-10-26 $510473 318 buy call 2022-11-18 284.27 275.0 $1585 3674763282204766221\n", - "2022-10-27 $509203 319 buy call 2023-02-17 277.91 295.0 $1270 7449300777597573974\n", - "2022-10-27 $508298 320 buy call 2023-02-17 277.91 305.0 $905 -3862486168901766714\n", - "2022-10-27 $506047 321 buy call 2023-02-17 277.91 275.0 $2251 6262987922507597422\n", - "2022-10-27 $504076 322 buy call 2023-03-17 277.91 285.0 $1971 -364839060683708723\n", - "2022-10-27 $502346 323 buy call 2023-03-17 277.91 290.0 $1730 1745553491462747388\n", - "2022-10-27 $500838 324 buy call 2023-03-17 277.91 295.0 $1508 -6342003557031990301\n", - "2022-10-27 $500193 325 buy call 2023-01-20 277.91 305.0 $645 -4937669661448006288\n", - "2022-10-27 $499397 326 buy call 2023-01-20 277.91 300.0 $796 -1693630369612211045\n", - "2022-10-27 $497175 327 buy call 2023-01-20 277.91 270.0 $2222 -2151317187285662532\n", - "2022-10-27 $495251 328 buy call 2023-01-20 277.91 275.0 $1924 2805533775223581358\n", - "2022-10-27 $493855 329 buy call 2023-01-20 277.91 285.0 $1396 7155588024356517554\n", - "2022-10-27 $492684 330 buy call 2023-01-20 277.91 290.0 $1171 -6485866094251760913\n", - "2022-10-27 $491037 331 buy call 2023-01-20 277.91 280.0 $1647 -9082608518200767868\n", - "2022-10-27 $489644 332 buy call 2022-12-16 277.91 278.0 $1393 9175937909554285431\n", - "2022-10-27 $488354 333 buy call 2022-12-16 277.91 280.0 $1290 9209565782475497907\n", - "2022-10-27 $487166 334 buy call 2022-12-16 277.91 282.0 $1188 342360956507069329\n", - "2022-10-27 $486076 335 buy call 2022-12-16 277.91 284.0 $1090 -8891445725077295194\n", - "2022-10-27 $485032 336 buy call 2022-12-16 277.91 285.0 $1044 -3369015356718970086\n", - "2022-10-27 $484031 337 buy call 2022-12-16 277.91 286.0 $1001 -4270828439030109590\n", - "2022-10-27 $483117 338 buy call 2022-12-16 277.91 288.0 $914 578917629321102056\n", - "2022-10-27 $482281 339 buy call 2022-12-16 277.91 290.0 $836 6780541686221738516\n", - "2022-10-27 $481524 340 buy call 2022-12-16 277.91 292.0 $757 -985047396132922758\n", - "2022-10-27 $480834 341 buy call 2022-12-16 277.91 294.0 $690 -8071297251796978442\n", - "2022-10-27 $480180 342 buy call 2022-12-16 277.91 295.0 $654 1011956211134322283\n", - "2022-10-27 $479618 343 buy call 2022-12-16 277.91 298.0 $562 -7459333743612124283\n", - "2022-10-27 $479113 344 buy call 2022-12-16 277.91 300.0 $505 3114743356437295920\n", - "2022-10-27 $478661 345 buy call 2022-12-16 277.91 302.0 $452 5537908813594494505\n", - "2022-10-27 $478256 346 buy call 2022-12-16 277.91 304.0 $405 -4890110625011024530\n", - "2022-10-27 $477873 347 buy call 2022-12-16 277.91 305.0 $383 5657702938877245070\n", - "2022-10-27 $476365 348 buy call 2022-12-16 277.91 276.0 $1508 7614800780093279520\n", - "2022-10-27 $474802 349 buy call 2022-12-16 277.91 275.0 $1563 516878318646111611\n", - "2022-10-27 $473179 350 buy call 2022-12-16 277.91 274.0 $1623 9160545495708463921\n", - "2022-10-27 $471757 351 buy call 2022-12-30 277.91 280.0 $1422 1109253313647757132\n", - "2022-10-27 $470985 352 buy call 2022-12-30 277.91 295.0 $772 -3078865314207861935\n", - "2022-10-27 $465385 353 buy call 2024-06-21 277.91 270.0 $5600 -7732647293534270772\n", - "2022-10-27 $463158 354 buy call 2023-06-16 277.91 295.0 $2227 7846052177325475314\n", - "2022-10-27 $463031 355 buy call 2022-11-09 277.91 298.0 $127 -8035530511341445041\n", - "2022-10-27 $462929 356 buy call 2022-11-09 277.91 300.0 $102 7718641510237712777\n", - "2022-10-27 $461692 357 buy call 2022-11-09 277.91 270.0 $1237 4005280742946816299\n", - "2022-10-27 $460937 358 buy call 2022-11-09 277.91 278.0 $755 2270014661931030972\n", - "2022-10-27 $460281 359 buy call 2022-11-09 277.91 280.0 $656 160063208346012553\n", - "2022-10-27 $459758 360 buy call 2022-11-09 277.91 283.0 $523 -1555746690165578609\n", - "2022-10-27 $459275 361 buy call 2022-11-09 277.91 284.0 $483 1840097454194116498\n", - "2022-10-27 $458989 362 buy call 2022-11-09 277.91 290.0 $286 -4517001671220709968\n", - "2022-10-27 $458145 363 buy call 2022-11-11 277.91 278.0 $844 -2214545774247436415\n", - "2022-10-27 $457403 364 buy call 2022-11-11 277.91 280.0 $742 2780905821022367760\n", - "2022-10-27 $456958 365 buy call 2022-11-23 277.91 292.0 $445 -130566798562684369\n", - "2022-10-27 $456571 366 buy call 2022-11-23 277.91 294.0 $387 6148380725933115894\n", - "2022-10-27 $456322 367 buy call 2022-11-23 277.91 300.0 $249 -2951025523159389821\n", - "2022-10-27 $455223 368 buy call 2022-11-25 277.91 277.0 $1099 -3203127656006138325\n", - "2022-10-27 $454963 369 buy call 2022-11-25 277.91 300.0 $260 -4387505674291044258\n", - "2022-10-27 $454008 370 buy call 2022-11-30 277.91 281.0 $955 -7792899243917162845\n", - "2022-10-27 $453101 371 buy call 2022-11-30 277.91 282.0 $907 7024826679762018234\n", - "2022-10-27 $452328 372 buy call 2022-11-30 277.91 285.0 $773 1979522258998870043\n", - "2022-10-27 $451861 373 buy call 2022-12-02 277.91 295.0 $467 -5891941677720630377\n", - "2022-10-27 $451473 374 buy call 2022-12-02 277.91 298.0 $388 8916997906828634500\n", - "2022-10-27 $450604 375 buy call 2022-12-02 277.91 284.0 $869 -365004321165042067\n", - "2022-10-27 $449686 376 buy call 2022-12-02 277.91 283.0 $918 5300097811629896144\n", - "2022-10-27 $448517 377 buy call 2022-12-02 277.91 278.0 $1169 634032021189549629\n", - "2022-10-27 $447453 378 buy call 2022-12-02 277.91 280.0 $1064 -3617388877929372656\n", - "2022-10-27 $446397 379 buy call 2022-11-30 277.91 279.0 $1056 -1974727472107988655\n", - "2022-10-27 $446217 380 buy call 2022-11-16 277.91 300.0 $180 6675052576935947404\n", - "2022-10-27 $445503 381 buy call 2022-11-16 277.91 282.0 $714 4999643640528279786\n", - "2022-10-27 $444828 382 buy call 2022-11-14 277.91 282.0 $675 6429934422957735172\n", - "2022-10-27 $444684 383 buy call 2022-11-11 277.91 300.0 $144 2982330613187863039\n", - "2022-10-27 $444598 384 buy call 2022-11-11 277.91 305.0 $86 86344788400863419\n", - "2022-10-27 $444073 385 buy call 2022-11-11 277.91 285.0 $525 -953353822673624782\n", - "2022-10-27 $443717 386 buy call 2022-11-11 277.91 290.0 $356 8925946097598912749\n", - "2022-10-27 $443487 387 buy call 2022-11-11 277.91 295.0 $230 7654495833136912286\n", - "2022-10-27 $442056 388 buy call 2022-11-18 277.91 270.0 $1431 8113068938966918495\n", - "2022-10-27 $440934 389 buy call 2022-11-18 277.91 275.0 $1122 3674763282204766221\n", - "2022-10-27 $440728 390 buy call 2022-11-18 277.91 300.0 $206 -5780562791426858965\n", - "2022-10-27 $440539 391 buy call 2022-11-18 277.91 301.0 $189 1285881468521246875\n", - "2022-10-27 $440365 392 buy call 2022-11-18 277.91 302.0 $174 -8759265837864310139\n", - "2022-10-27 $440205 393 buy call 2022-11-18 277.91 303.0 $160 -2154916428662481087\n", - "2022-10-27 $440071 394 buy call 2022-11-18 277.91 305.0 $134 -8468916510808578468\n", - "2022-10-27 $439828 395 buy call 2022-11-18 277.91 298.0 $243 -4326498625407778401\n", - "2022-10-27 $439543 396 buy call 2022-11-18 277.91 296.0 $285 7052354467782078393\n", - "2022-10-27 $439235 397 buy call 2022-11-18 277.91 295.0 $308 4737074418864223259\n", - "2022-10-27 $438225 398 buy call 2022-11-18 277.91 277.0 $1010 3030758587543808211\n", - "2022-10-27 $437269 399 buy call 2022-11-18 277.91 278.0 $956 -1298123070252024465\n", - "2022-10-27 $436365 400 buy call 2022-11-18 277.91 279.0 $904 -3413939682309749056\n", - "2022-10-27 $435560 401 buy call 2022-11-18 277.91 281.0 $805 -8383961539296254621\n", - "2022-10-27 $434801 402 buy call 2022-11-18 277.91 282.0 $759 -7556348406595853820\n", - "2022-10-27 $434087 403 buy call 2022-11-18 277.91 283.0 $714 9090361535422996939\n", - "2022-10-27 $433417 404 buy call 2022-11-18 277.91 284.0 $670 -7040470674246710050\n", - "2022-10-27 $432563 405 buy call 2022-11-18 277.91 280.0 $854 1064055142400050867\n", - "2022-10-27 $431974 406 buy call 2022-11-18 277.91 286.0 $589 -4198085008325509376\n", - "2022-10-27 $431460 407 buy call 2022-11-18 277.91 288.0 $514 1237264100386656103\n", - "2022-10-27 $430980 408 buy call 2022-11-18 277.91 289.0 $480 5424544657620471391\n", - "2022-10-27 $430533 409 buy call 2022-11-18 277.91 290.0 $447 5070180787736184926\n", - "2022-10-27 $430146 410 buy call 2022-11-18 277.91 292.0 $387 6549209670433356823\n", - "2022-10-27 $429517 411 buy call 2022-11-18 277.91 285.0 $629 -7646789821952826715\n", - "2022-10-28 $427588 412 buy call 2023-02-17 272.84 275.0 $1929 6262987922507597422\n", - "2022-10-28 $426363 413 buy call 2023-02-17 272.84 290.0 $1225 -8288445295972000127\n", - "2022-10-28 $428514 412 sell call 2023-03-17 272.84 275.0 $2151 -8406554465219658208\n", - "2022-10-28 $426343 413 buy call 2023-03-17 272.84 275.0 $2171 -8406554465219658208\n", - "2022-10-28 $425211 414 buy call 2023-01-20 272.84 285.0 $1132 7155588024356517554\n", - "2022-10-28 $426133 413 sell call 2023-01-20 272.84 290.0 $922 -6485866094251760913\n", - "2022-10-28 $426889 412 sell call 2023-01-20 272.84 295.0 $756 5517416828955712357\n", - "2022-10-28 $426216 413 buy call 2023-01-20 272.84 298.0 $673 -1041543511521570750\n", - "2022-10-28 $427559 412 sell call 2023-01-20 272.84 280.0 $1343 -9082608518200767868\n", - "2022-10-28 $426206 413 buy call 2023-01-20 272.84 280.0 $1353 -9082608518200767868\n", - "2022-10-28 $424605 414 buy call 2023-01-20 272.84 275.0 $1601 2805533775223581358\n", - "2022-10-28 $426104 413 sell call 2022-12-16 272.84 270.0 $1499 -7531348013345490962\n", - "2022-10-28 $424580 414 buy call 2022-12-16 272.84 270.0 $1524 -7531348013345490962\n", - "2022-10-28 $425967 413 sell call 2022-12-16 272.84 272.0 $1387 7036613899517798077\n", - "2022-10-28 $424560 414 buy call 2022-12-16 272.84 272.0 $1407 7036613899517798077\n", - "2022-10-28 $425846 413 sell call 2022-12-16 272.84 274.0 $1286 9160545495708463921\n", - "2022-10-28 $424543 414 buy call 2022-12-16 272.84 274.0 $1303 9160545495708463921\n", - "2022-10-28 $425778 413 sell call 2022-12-16 272.84 275.0 $1235 516878318646111611\n", - "2022-10-28 $424532 414 buy call 2022-12-16 272.84 275.0 $1246 516878318646111611\n", - "2022-10-28 $423336 415 buy call 2022-12-16 272.84 276.0 $1196 7614800780093279520\n", - "2022-10-28 $422236 416 buy call 2022-12-16 272.84 278.0 $1100 9175937909554285431\n", - "2022-10-28 $423225 415 sell call 2022-12-16 272.84 280.0 $989 9209565782475497907\n", - "2022-10-28 $422220 416 buy call 2022-12-16 272.84 280.0 $1005 9209565782475497907\n", - "2022-10-28 $421297 417 buy call 2022-12-16 272.84 282.0 $923 342360956507069329\n", - "2022-10-28 $423098 416 sell call 2022-12-16 272.84 265.0 $1801 -2938170778287423897\n", - "2022-10-28 $423845 415 sell call 2022-12-16 272.84 286.0 $747 -4270828439030109590\n", - "2022-10-28 $423082 416 buy call 2022-12-16 272.84 286.0 $763 -4270828439030109590\n", - "2022-10-28 $423757 415 sell call 2022-12-16 272.84 288.0 $675 578917629321102056\n", - "2022-10-28 $423067 416 buy call 2022-12-16 272.84 288.0 $690 578917629321102056\n", - "2022-10-28 $423677 415 sell call 2022-12-16 272.84 290.0 $610 6780541686221738516\n", - "2022-10-28 $423053 416 buy call 2022-12-16 272.84 290.0 $624 6780541686221738516\n", - "2022-10-28 $422491 417 buy call 2022-12-16 272.84 292.0 $562 -985047396132922758\n", - "2022-10-28 $421985 418 buy call 2022-12-16 272.84 294.0 $506 -8071297251796978442\n", - "2022-10-28 $421506 419 buy call 2022-12-16 272.84 295.0 $479 1011956211134322283\n", - "2022-10-28 $421051 420 buy call 2022-12-16 272.84 296.0 $455 -6556551928670784161\n", - "2022-10-28 $420645 421 buy call 2022-12-16 272.84 298.0 $406 -7459333743612124283\n", - "2022-10-28 $421428 420 sell call 2022-12-16 272.84 285.0 $783 -3369015356718970086\n", - "2022-10-28 $420626 421 buy call 2022-12-16 272.84 285.0 $802 -3369015356718970086\n", - "2022-10-28 $419493 422 buy call 2022-12-30 272.84 280.0 $1133 1109253313647757132\n", - "2022-10-28 $421817 421 sell call 2023-06-16 272.84 285.0 $2324 468396526494923204\n", - "2022-10-28 $422181 420 sell call 2022-11-07 272.84 279.0 $364 625556510736988069\n", - "2022-10-28 $422222 419 sell call 2022-11-04 272.84 295.0 $41 -4689121118378508209\n", - "2022-10-28 $422607 418 sell call 2022-11-04 272.84 277.5 $385 7830009496206949184\n", - "2022-10-28 $422907 417 sell call 2022-11-04 272.84 280.0 $300 -6572865264605385205\n", - "2022-10-28 $423147 416 sell call 2022-11-04 272.84 282.0 $240 -5250690409591997324\n", - "2022-10-28 $423315 415 sell call 2022-11-04 272.84 285.0 $168 4133415681630835891\n", - "2022-10-28 $422928 416 buy call 2022-11-14 272.84 284.0 $387 1600869876709375843\n", - "2022-10-28 $422475 417 buy call 2022-11-14 272.84 282.0 $453 6429934422957735172\n", - "2022-10-28 $422967 416 sell call 2022-11-11 272.84 280.0 $492 2780905821022367760\n", - "2022-10-28 $422465 417 buy call 2022-11-11 272.84 280.0 $502 2780905821022367760\n", - "2022-10-28 $422676 416 sell call 2022-11-11 272.84 290.0 $211 8925946097598912749\n", - "2022-10-28 $422461 417 buy call 2022-11-11 272.84 290.0 $215 8925946097598912749\n", - "2022-10-28 $423483 416 sell call 2022-11-11 272.84 269.0 $1022 4706817320801937103\n", - "2022-10-28 $424337 415 sell call 2022-11-11 272.84 272.0 $854 -3496272832025073303\n", - "2022-10-28 $423619 416 buy call 2022-11-11 272.84 275.0 $718 -5753902733878251035\n", - "2022-10-28 $422948 417 buy call 2022-11-11 272.84 276.0 $671 3306240704757936430\n", - "2022-10-28 $423698 416 sell call 2022-11-04 272.84 270.0 $750 -2693859551535036967\n", - "2022-10-28 $424763 415 sell call 2022-11-04 272.84 265.0 $1065 -4681120756128487868\n", - "2022-10-28 $423786 416 buy call 2022-11-30 272.84 275.0 $977 -8255183108637140042\n", - "2022-10-28 $422856 417 buy call 2022-11-30 272.84 276.0 $930 7001875607540679007\n", - "2022-10-28 $422498 418 buy call 2022-11-25 272.84 290.0 $358 -2751672134625723845\n", - "2022-10-28 $422738 417 sell call 2022-11-25 272.84 295.0 $240 -67451490358727926\n", - "2022-10-28 $422297 418 buy call 2022-11-25 272.84 287.0 $441 -1289210411776896518\n", - "2022-10-28 $421620 419 buy call 2022-12-02 272.84 283.0 $677 5300097811629896144\n", - "2022-10-28 $422957 418 sell call 2022-12-02 272.84 269.0 $1337 3188260754366235129\n", - "2022-10-28 $424096 417 sell call 2022-12-02 272.84 272.5 $1139 3712554105815053092\n", - "2022-10-28 $422935 418 buy call 2022-12-02 272.84 272.5 $1161 3712554105815053092\n", - "2022-10-28 $421904 419 buy call 2022-12-02 272.84 275.0 $1031 -9018885087951401\n", - "2022-10-28 $423103 418 sell call 2022-11-18 272.84 268.0 $1199 7370193413907014490\n", - "2022-10-28 $424189 417 sell call 2022-11-18 272.84 270.0 $1086 8113068938966918495\n", - "2022-10-28 $423093 418 buy call 2022-11-18 272.84 270.0 $1096 8113068938966918495\n", - "2022-10-28 $422055 419 buy call 2022-11-18 272.84 271.0 $1038 -4647627038263872903\n", - "2022-10-28 $423032 418 sell call 2022-11-18 272.84 272.0 $977 -2879387761972191123\n", - "2022-10-28 $422049 419 buy call 2022-11-18 272.84 272.0 $983 -2879387761972191123\n", - "2022-10-28 $422973 418 sell call 2022-11-18 272.84 273.0 $924 5643784101170819275\n", - "2022-10-28 $422044 419 buy call 2022-11-18 272.84 273.0 $929 5643784101170819275\n", - "2022-10-28 $422914 418 sell call 2022-11-18 272.84 274.0 $870 8376390431866657625\n", - "2022-10-28 $422036 419 buy call 2022-11-18 272.84 274.0 $878 8376390431866657625\n", - "2022-10-28 $422857 418 sell call 2022-11-18 272.84 275.0 $821 3674763282204766221\n", - "2022-10-28 $422029 419 buy call 2022-11-18 272.84 275.0 $828 3674763282204766221\n", - "2022-10-28 $421249 420 buy call 2022-11-18 272.84 276.0 $780 9085679238020915634\n", - "2022-10-28 $420516 421 buy call 2022-11-18 272.84 277.0 $733 3030758587543808211\n", - "2022-10-28 $419827 422 buy call 2022-11-18 272.84 278.0 $689 -1298123070252024465\n", - "2022-10-28 $419180 423 buy call 2022-11-18 272.84 279.0 $647 -3413939682309749056\n", - "2022-10-28 $419780 422 sell call 2022-11-18 272.84 280.0 $600 1064055142400050867\n", - "2022-10-28 $419174 423 buy call 2022-11-18 272.84 280.0 $606 1064055142400050867\n", - "2022-10-28 $418607 424 buy call 2022-11-18 272.84 281.0 $567 -8383961539296254621\n", - "2022-10-28 $419130 423 sell call 2022-11-18 272.84 282.0 $523 -7556348406595853820\n", - "2022-10-28 $418600 424 buy call 2022-11-18 272.84 282.0 $530 -7556348406595853820\n", - "2022-10-28 $418106 425 buy call 2022-11-18 272.84 283.0 $494 9090361535422996939\n", - "2022-10-28 $418563 424 sell call 2022-11-18 272.84 284.0 $457 -7040470674246710050\n", - "2022-10-28 $418103 425 buy call 2022-11-18 272.84 284.0 $460 -7040470674246710050\n", - "2022-10-28 $419489 424 sell call 2022-11-18 272.84 265.0 $1386 -7085776877848767266\n", - "2022-10-28 $419914 423 sell call 2022-11-18 272.84 285.0 $425 -7646789821952826715\n", - "2022-10-28 $419486 424 buy call 2022-11-18 272.84 285.0 $428 -7646789821952826715\n", - "2022-10-28 $421215 423 sell call 2022-11-18 272.84 260.0 $1729 2367390123375771808\n", - "2022-10-28 $421609 422 sell call 2022-11-18 272.84 286.0 $394 -4198085008325509376\n", - "2022-10-28 $421212 423 buy call 2022-11-18 272.84 286.0 $397 -4198085008325509376\n", - "2022-10-28 $420843 424 buy call 2022-11-18 272.84 287.0 $369 54703626341699054\n", - "2022-10-28 $421183 423 sell call 2022-11-18 272.84 288.0 $340 1237264100386656103\n", - "2022-10-28 $420841 424 buy call 2022-11-18 272.84 288.0 $342 1237264100386656103\n", - "2022-10-28 $420526 425 buy call 2022-11-18 272.84 289.0 $315 5424544657620471391\n", - "2022-10-28 $420814 424 sell call 2022-11-18 272.84 290.0 $288 5070180787736184926\n", - "2022-10-28 $420522 425 buy call 2022-11-18 272.84 290.0 $292 5070180787736184926\n", - "2022-10-28 $420273 426 buy call 2022-11-18 272.84 292.0 $249 6549209670433356823\n", - "2022-10-28 $420044 427 buy call 2022-11-18 272.84 293.0 $229 -5559204233726983354\n", - "2022-10-28 $420252 426 sell call 2022-11-18 272.84 294.0 $208 2543189340273650353\n", - "2022-10-28 $420042 427 buy call 2022-11-18 272.84 294.0 $210 2543189340273650353\n", - "2022-10-28 $420234 426 sell call 2022-11-18 272.84 295.0 $192 4737074418864223259\n", - "2022-10-28 $420040 427 buy call 2022-11-18 272.84 295.0 $194 4737074418864223259\n", - "2022-10-28 $420216 426 sell call 2022-11-18 272.84 296.0 $176 7052354467782078393\n", - "2022-10-28 $420038 427 buy call 2022-11-18 272.84 296.0 $178 7052354467782078393\n", - "2022-10-28 $419888 428 buy call 2022-11-18 272.84 298.0 $150 -4326498625407778401\n", - "2022-10-28 $419397 429 buy call 2022-11-16 272.84 282.0 $491 4999643640528279786\n", - "2022-10-28 $419034 430 buy call 2022-11-16 272.84 286.0 $363 -671377675611243779\n", - "2022-10-28 $418864 431 buy call 2022-11-16 272.84 295.0 $170 -8187788269676412708\n", - "2022-10-28 $418059 432 buy call 2022-11-21 272.84 276.0 $805 -7381856825404744460\n", - "2022-10-28 $417714 433 buy call 2022-11-23 272.84 290.0 $345 -1650341154688280908\n", - "2022-10-28 $417527 434 buy call 2022-11-23 272.84 298.0 $187 2387468410478000372\n", - "2022-10-29 $415940 435 buy call 2023-02-17 281.22 290.0 $1587 -8288445295972000127\n", - "2022-10-29 $414579 436 buy call 2023-02-17 281.22 295.0 $1361 7449300777597573974\n", - "2022-10-29 $416085 435 sell call 2023-01-20 281.22 285.0 $1506 7155588024356517554\n", - "2022-10-29 $414571 436 buy call 2023-01-20 281.22 285.0 $1514 7155588024356517554\n", - "2022-10-29 $413205 437 buy call 2023-01-20 281.22 288.0 $1366 7885525632131074628\n", - "2022-10-29 $414471 436 sell call 2023-01-20 281.22 290.0 $1266 -6485866094251760913\n", - "2022-10-29 $413198 437 buy call 2023-01-20 281.22 290.0 $1273 -6485866094251760913\n", - "2022-10-29 $412141 438 buy call 2023-01-20 281.22 295.0 $1057 5517416828955712357\n", - "2022-10-29 $413913 437 sell call 2023-01-20 281.22 280.0 $1772 -9082608518200767868\n", - "2022-10-29 $412126 438 buy call 2023-01-20 281.22 280.0 $1787 -9082608518200767868\n", - "2022-10-29 $411258 439 buy call 2023-01-20 281.22 300.0 $868 -1693630369612211045\n", - "2022-10-29 $410555 440 buy call 2023-01-20 281.22 305.0 $703 -4937669661448006288\n", - "2022-10-29 $409938 441 buy call 2023-01-20 281.22 308.0 $617 -7977138122325855356\n", - "2022-10-29 $412002 440 sell call 2023-01-20 281.22 275.0 $2064 2805533775223581358\n", - "2022-10-29 $409925 441 buy call 2023-01-20 281.22 275.0 $2077 2805533775223581358\n", - "2022-10-29 $407531 442 buy call 2023-01-20 281.22 270.0 $2394 -2151317187285662532\n", - "2022-10-29 $409889 441 sell call 2023-03-17 281.22 280.0 $2358 7818457776478108965\n", - "2022-10-29 $407512 442 buy call 2023-03-17 281.22 280.0 $2377 7818457776478108965\n", - "2022-10-29 $405414 443 buy call 2023-03-17 281.22 285.0 $2098 -364839060683708723\n", - "2022-10-29 $404020 444 buy call 2023-03-17 281.22 300.0 $1394 3493421982314242244\n", - "2022-10-29 $403331 445 buy call 2022-12-16 281.22 296.0 $689 -6556551928670784161\n", - "2022-10-29 $402710 446 buy call 2022-12-16 281.22 298.0 $621 -7459333743612124283\n", - "2022-10-29 $402152 447 buy call 2022-12-16 281.22 300.0 $558 3114743356437295920\n", - "2022-10-29 $401652 448 buy call 2022-12-16 281.22 302.0 $500 5537908813594494505\n", - "2022-10-29 $401206 449 buy call 2022-12-16 281.22 304.0 $446 -4890110625011024530\n", - "2022-10-29 $400785 450 buy call 2022-12-16 281.22 305.0 $421 5657702938877245070\n", - "2022-10-29 $400388 451 buy call 2022-12-16 281.22 306.0 $397 -8694116344518113803\n", - "2022-10-29 $400036 452 buy call 2022-12-16 281.22 308.0 $352 -4672685879967161866\n", - "2022-10-29 $400756 451 sell call 2022-12-16 281.22 295.0 $720 1011956211134322283\n", - "2022-10-29 $400031 452 buy call 2022-12-16 281.22 295.0 $725 1011956211134322283\n", - "2022-10-29 $399269 453 buy call 2022-12-16 281.22 294.0 $762 -8071297251796978442\n", - "2022-10-29 $400189 452 sell call 2022-12-16 281.22 290.0 $920 6780541686221738516\n", - "2022-10-29 $399266 453 buy call 2022-12-16 281.22 290.0 $923 6780541686221738516\n", - "2022-10-29 $401296 452 sell call 2022-12-16 281.22 270.0 $2030 -7531348013345490962\n", - "2022-10-29 $399258 453 buy call 2022-12-16 281.22 270.0 $2038 -7531348013345490962\n", - "2022-10-29 $401154 452 sell call 2022-12-16 281.22 272.0 $1896 7036613899517798077\n", - "2022-10-29 $402859 451 sell call 2022-12-16 281.22 275.0 $1705 516878318646111611\n", - "2022-10-29 $401146 452 buy call 2022-12-16 281.22 275.0 $1713 516878318646111611\n", - "2022-10-29 $399494 453 buy call 2022-12-16 281.22 276.0 $1652 7614800780093279520\n", - "2022-10-29 $397961 454 buy call 2022-12-16 281.22 278.0 $1533 9175937909554285431\n", - "2022-10-29 $399371 453 sell call 2022-12-16 281.22 280.0 $1410 9209565782475497907\n", - "2022-10-29 $397954 454 buy call 2022-12-16 281.22 280.0 $1417 9209565782475497907\n", - "2022-10-29 $396646 455 buy call 2022-12-16 281.22 282.0 $1308 342360956507069329\n", - "2022-10-29 $397844 454 sell call 2022-12-16 281.22 284.0 $1198 -8891445725077295194\n", - "2022-10-29 $398992 453 sell call 2022-12-16 281.22 285.0 $1148 -3369015356718970086\n", - "2022-10-29 $397839 454 buy call 2022-12-16 281.22 285.0 $1153 -3369015356718970086\n", - "2022-10-29 $396734 455 buy call 2022-12-16 281.22 286.0 $1105 -4270828439030109590\n", - "2022-10-29 $397739 454 sell call 2022-12-16 281.22 288.0 $1005 578917629321102056\n", - "2022-10-29 $396728 455 buy call 2022-12-16 281.22 288.0 $1011 578917629321102056\n", - "2022-10-29 $398496 454 sell call 2022-12-16 281.22 274.0 $1768 9160545495708463921\n", - "2022-10-29 $396720 455 buy call 2022-12-16 281.22 274.0 $1776 9160545495708463921\n", - "2022-10-29 $395164 456 buy call 2022-12-30 281.22 280.0 $1556 1109253313647757132\n", - "2022-10-29 $394114 457 buy call 2022-12-30 281.22 290.0 $1050 -4300892197231961788\n", - "2022-10-29 $393445 458 buy call 2022-12-30 281.22 300.0 $669 -6824338954604739584\n", - "2022-10-29 $397346 457 sell call 2023-12-15 281.22 285.0 $3901 -1547104949189892508\n", - "2022-10-29 $391246 458 buy call 2025-01-17 281.22 280.0 $6100 -7430947782745331477\n", - "2022-10-29 $389136 459 buy call 2023-06-16 281.22 300.0 $2110 -8317747490396148260\n", - "2022-10-29 $393418 458 sell call 2023-09-29 281.22 270.0 $4282 3178622878305197521\n", - "2022-10-29 $396861 457 sell call 2023-09-29 281.22 285.0 $3443 -4540490724271338376\n", - "2022-10-29 $392859 458 buy call 2023-09-15 281.22 275.0 $4002 3955083063140199654\n", - "2022-10-29 $389689 459 buy call 2023-09-15 281.22 290.0 $3170 7175319885057538280\n", - "2022-10-29 $387006 460 buy call 2023-09-15 281.22 300.0 $2683 2813194664083138006\n", - "2022-10-29 $387183 459 sell call 2022-11-09 281.22 295.0 $177 -2095877756056710776\n", - "2022-10-29 $387548 458 sell call 2022-11-04 281.22 285.0 $365 4133415681630835891\n", - "2022-10-29 $387740 457 sell call 2022-11-04 281.22 290.0 $192 9197745377531849139\n", - "2022-10-29 $387572 458 buy call 2022-11-14 281.22 300.0 $168 2856728313476405831\n", - "2022-10-29 $387366 459 buy call 2022-11-14 281.22 298.0 $206 6755608929503086325\n", - "2022-10-29 $387115 460 buy call 2022-11-14 281.22 296.0 $251 -4360592379752274024\n", - "2022-10-29 $388290 459 sell call 2022-11-14 281.22 275.0 $1175 5303632729127596941\n", - "2022-10-29 $387405 460 buy call 2022-11-14 281.22 280.0 $885 6799015387724038288\n", - "2022-10-29 $386772 461 buy call 2022-11-14 281.22 285.0 $633 -4895484725820483869\n", - "2022-10-29 $386305 462 buy call 2022-11-14 281.22 289.0 $467 -5805818888569574304\n", - "2022-10-29 $385875 463 buy call 2022-11-14 281.22 290.0 $430 9223073635686051138\n", - "2022-10-29 $385479 464 buy call 2022-11-14 281.22 291.0 $396 2365618074701488008\n", - "2022-10-29 $385116 465 buy call 2022-11-14 281.22 292.0 $363 -8525967396925598950\n", - "2022-10-29 $385516 464 sell call 2022-11-11 281.22 290.0 $400 8925946097598912749\n", - "2022-10-29 $385113 465 buy call 2022-11-11 281.22 290.0 $403 8925946097598912749\n", - "2022-10-29 $384744 466 buy call 2022-11-11 281.22 291.0 $369 -3453524743513407804\n", - "2022-10-29 $384464 467 buy call 2022-11-11 281.22 294.0 $280 5664187431483801897\n", - "2022-10-29 $384210 468 buy call 2022-11-11 281.22 295.0 $254 7654495833136912286\n", - "2022-10-29 $384003 469 buy call 2022-11-11 281.22 297.0 $207 2234970385385834738\n", - "2022-10-29 $383563 470 buy call 2022-11-11 281.22 289.0 $440 253097428685588991\n", - "2022-10-29 $383413 471 buy call 2022-11-11 281.22 300.0 $150 2982330613187863039\n", - "2022-10-29 $383279 472 buy call 2022-11-11 281.22 301.0 $134 -1477987088733270777\n", - "2022-10-29 $383205 473 buy call 2022-11-11 281.22 306.0 $74 2573839493511480265\n", - "2022-10-29 $381708 474 buy call 2022-11-11 281.22 270.0 $1497 5168825168210413827\n", - "2022-10-29 $382855 473 sell call 2022-11-11 281.22 275.0 $1147 -5753902733878251035\n", - "2022-10-29 $381701 474 buy call 2022-11-11 281.22 275.0 $1154 -5753902733878251035\n", - "2022-10-29 $380610 475 buy call 2022-11-11 281.22 276.0 $1091 3306240704757936430\n", - "2022-10-29 $379581 476 buy call 2022-11-11 281.22 277.0 $1029 4033007125525780128\n", - "2022-10-29 $380574 475 sell call 2022-11-11 281.22 277.5 $993 5940037333074280602\n", - "2022-10-29 $379663 476 buy call 2022-11-11 281.22 279.0 $911 3741716098896876456\n", - "2022-10-29 $380513 475 sell call 2022-11-11 281.22 280.0 $850 2780905821022367760\n", - "2022-10-29 $379657 476 buy call 2022-11-11 281.22 280.0 $856 2780905821022367760\n", - "2022-10-29 $378855 477 buy call 2022-11-11 281.22 281.0 $802 7905219739990646961\n", - "2022-10-29 $378156 478 buy call 2022-11-11 281.22 283.0 $699 6250684274230135475\n", - "2022-10-29 $377505 479 buy call 2022-11-11 281.22 284.0 $651 4068575483283943145\n", - "2022-10-29 $376900 480 buy call 2022-11-11 281.22 285.0 $605 -953353822673624782\n", - "2022-10-29 $376340 481 buy call 2022-11-11 281.22 286.0 $560 5973481743243761206\n", - "2022-10-29 $375371 482 buy call 2022-11-11 281.22 278.0 $969 -2214545774247436415\n", - "2022-10-29 $375981 481 sell call 2022-11-04 281.22 280.0 $610 -6572865264605385205\n", - "2022-10-29 $377271 480 sell call 2022-11-04 281.22 270.0 $1290 -2693859551535036967\n", - "2022-10-29 $378406 479 sell call 2022-11-04 281.22 272.0 $1135 160471950096393800\n", - "2022-10-29 $379467 478 sell call 2022-11-04 281.22 273.0 $1061 -3899127729577113248\n", - "2022-10-29 $380457 477 sell call 2022-11-04 281.22 274.0 $990 7303506714059732538\n", - "2022-10-29 $381378 476 sell call 2022-11-04 281.22 275.0 $921 -8633304831322820199\n", - "2022-10-29 $382136 475 sell call 2022-11-04 281.22 277.5 $758 7830009496206949184\n", - "2022-10-29 $382863 474 sell call 2022-11-04 281.22 278.0 $727 7606541690734154391\n", - "2022-10-29 $382318 475 buy call 2022-11-28 281.22 292.0 $545 -1138727867223854961\n", - "2022-10-29 $381841 476 buy call 2022-11-28 281.22 294.0 $477 7101525284914399615\n", - "2022-10-29 $381426 477 buy call 2022-11-28 281.22 296.0 $415 3305919135395453095\n", - "2022-10-29 $381067 478 buy call 2022-11-28 281.22 298.0 $359 1204113634228372394\n", - "2022-10-29 $379974 479 buy call 2022-11-28 281.22 280.0 $1093 -6215460567573093114\n", - "2022-10-29 $378454 480 buy call 2022-11-28 281.22 273.0 $1520 -3233451470558268862\n", - "2022-10-29 $377330 481 buy call 2022-11-25 281.22 279.0 $1124 -6298911081394720970\n", - "2022-10-29 $376262 482 buy call 2022-11-25 281.22 280.0 $1068 -5761190323638192281\n", - "2022-10-29 $375666 483 buy call 2022-11-25 281.22 290.0 $596 -2751672134625723845\n", - "2022-10-29 $375375 484 buy call 2022-11-25 281.22 300.0 $291 -4387505674291044258\n", - "2022-10-29 $375009 485 buy call 2022-11-25 281.22 297.0 $366 -1140281459446221267\n", - "2022-10-29 $376882 484 sell call 2022-12-02 281.22 269.0 $1873 3188260754366235129\n", - "2022-10-29 $378355 483 sell call 2022-12-02 281.22 275.0 $1473 -9018885087951401\n", - "2022-10-29 $376873 484 buy call 2022-12-02 281.22 275.0 $1482 -9018885087951401\n", - "2022-10-29 $375453 485 buy call 2022-12-02 281.22 276.0 $1420 9138701181352356139\n", - "2022-10-29 $374154 486 buy call 2022-12-02 281.22 278.0 $1299 634032021189549629\n", - "2022-10-29 $373632 487 buy call 2022-12-02 281.22 295.0 $522 -5891941677720630377\n", - "2022-10-29 $374400 486 sell call 2022-11-18 281.22 284.0 $768 -7040470674246710050\n", - "2022-10-29 $373629 487 buy call 2022-11-18 281.22 284.0 $771 -7040470674246710050\n", - "2022-10-29 $374350 486 sell call 2022-11-18 281.22 285.0 $721 -7646789821952826715\n", - "2022-10-29 $373626 487 buy call 2022-11-18 281.22 285.0 $724 -7646789821952826715\n", - "2022-10-29 $374301 486 sell call 2022-11-18 281.22 286.0 $675 -4198085008325509376\n", - "2022-10-29 $373622 487 buy call 2022-11-18 281.22 286.0 $679 -4198085008325509376\n", - "2022-10-29 $372987 488 buy call 2022-11-18 281.22 287.0 $635 54703626341699054\n", - "2022-10-29 $373577 487 sell call 2022-11-18 281.22 288.0 $590 1237264100386656103\n", - "2022-10-29 $372984 488 buy call 2022-11-18 281.22 288.0 $593 1237264100386656103\n", - "2022-10-29 $372431 489 buy call 2022-11-18 281.22 289.0 $553 5424544657620471391\n", - "2022-10-29 $372942 488 sell call 2022-11-18 281.22 290.0 $511 5070180787736184926\n", - "2022-10-29 $372427 489 buy call 2022-11-18 281.22 290.0 $515 5070180787736184926\n", - "2022-10-29 $371950 490 buy call 2022-11-18 281.22 291.0 $477 -2092119408502179935\n", - "2022-10-29 $372391 489 sell call 2022-11-18 281.22 292.0 $441 6549209670433356823\n", - "2022-10-29 $371948 490 buy call 2022-11-18 281.22 292.0 $443 6549209670433356823\n", - "2022-10-29 $371538 491 buy call 2022-11-18 281.22 293.0 $410 -5559204233726983354\n", - "2022-10-29 $371915 490 sell call 2022-11-18 281.22 294.0 $377 2543189340273650353\n", - "2022-10-29 $371536 491 buy call 2022-11-18 281.22 294.0 $379 2543189340273650353\n", - "2022-10-29 $371883 490 sell call 2022-11-18 281.22 295.0 $347 4737074418864223259\n", - "2022-10-29 $371534 491 buy call 2022-11-18 281.22 295.0 $349 4737074418864223259\n", - "2022-10-29 $371213 492 buy call 2022-11-18 281.22 296.0 $321 7052354467782078393\n", - "2022-10-29 $370942 493 buy call 2022-11-18 281.22 298.0 $271 -4326498625407778401\n", - "2022-10-29 $370694 494 buy call 2022-11-18 281.22 299.0 $248 422756097310870997\n", - "2022-10-29 $370467 495 buy call 2022-11-18 281.22 300.0 $227 -5780562791426858965\n", - "2022-10-29 $370278 496 buy call 2022-11-18 281.22 302.0 $189 -8759265837864310139\n", - "2022-10-29 $369457 497 buy call 2022-11-18 281.22 283.0 $821 9090361535422996939\n", - "2022-10-29 $370325 496 sell call 2022-11-18 281.22 282.0 $868 -7556348406595853820\n", - "2022-10-29 $369454 497 buy call 2022-11-18 281.22 282.0 $871 -7556348406595853820\n", - "2022-10-29 $368530 498 buy call 2022-11-18 281.22 281.0 $924 -8383961539296254621\n", - "2022-10-29 $369505 497 sell call 2022-11-18 281.22 280.0 $975 1064055142400050867\n", - "2022-10-29 $368526 498 buy call 2022-11-18 281.22 280.0 $979 1064055142400050867\n", - "2022-10-29 $370906 497 sell call 2022-11-18 281.22 260.0 $2380 2367390123375771808\n", - "2022-10-29 $372883 496 sell call 2022-11-18 281.22 265.0 $1977 -7085776877848767266\n", - "2022-10-29 $371342 497 buy call 2022-11-18 281.22 271.0 $1541 -4647627038263872903\n", - "2022-10-29 $372808 496 sell call 2022-11-18 281.22 272.0 $1466 -2879387761972191123\n", - "2022-10-29 $371335 497 buy call 2022-11-18 281.22 272.0 $1473 -2879387761972191123\n", - "2022-10-29 $372734 496 sell call 2022-11-18 281.22 273.0 $1399 5643784101170819275\n", - "2022-10-29 $371328 497 buy call 2022-11-18 281.22 273.0 $1406 5643784101170819275\n", - "2022-10-29 $372662 496 sell call 2022-11-18 281.22 274.0 $1334 8376390431866657625\n", - "2022-10-29 $371322 497 buy call 2022-11-18 281.22 274.0 $1340 8376390431866657625\n", - "2022-10-29 $372592 496 sell call 2022-11-18 281.22 275.0 $1270 3674763282204766221\n", - "2022-10-29 $371316 497 buy call 2022-11-18 281.22 275.0 $1276 3674763282204766221\n", - "2022-10-29 $372524 496 sell call 2022-11-18 281.22 276.0 $1208 9085679238020915634\n", - "2022-10-29 $371311 497 buy call 2022-11-18 281.22 276.0 $1213 9085679238020915634\n", - "2022-10-29 $370159 498 buy call 2022-11-18 281.22 277.0 $1152 3030758587543808211\n", - "2022-10-29 $371246 497 sell call 2022-11-18 281.22 278.0 $1087 -1298123070252024465\n", - "2022-10-29 $370153 498 buy call 2022-11-18 281.22 278.0 $1093 -1298123070252024465\n", - "2022-10-29 $369119 499 buy call 2022-11-18 281.22 279.0 $1034 -3413939682309749056\n", - "2022-10-29 $370724 498 sell call 2022-11-18 281.22 270.0 $1605 8113068938966918495\n", - "2022-10-29 $369111 499 buy call 2022-11-18 281.22 270.0 $1613 8113068938966918495\n", - "2022-10-29 $368982 500 buy call 2022-11-18 281.22 306.0 $129 -7196758856203214470\n", - "2022-10-29 $368840 501 buy call 2022-11-18 281.22 305.0 $142 -8468916510808578468\n", - "2022-10-29 $371564 500 sell call 2022-11-18 281.22 256.0 $2724 2490102253916077049\n", - "2022-10-29 $373053 499 sell call 2022-11-16 281.22 271.0 $1489 493153226935082503\n", - "2022-10-29 $374276 498 sell call 2022-11-16 281.22 275.0 $1223 8098378899316303044\n", - "2022-10-29 $373343 499 buy call 2022-11-16 281.22 280.0 $933 -7977781343967219419\n", - "2022-10-29 $372870 500 buy call 2022-11-16 281.22 290.0 $473 9118790067388299835\n", - "2022-10-29 $372631 501 buy call 2022-11-16 281.22 298.0 $239 7137349208037249291\n", - "2022-10-29 $375443 500 sell call 2022-11-18 281.22 255.0 $2812 5463689646892837877\n", - "2022-10-29 $375281 501 buy call 2022-11-16 281.22 302.0 $162 -5648790728775840813\n", - "2022-10-29 $375162 502 buy call 2022-11-16 281.22 305.0 $119 -4622730696054795725\n", - "2022-10-29 $376790 501 sell call 2022-11-21 281.22 270.0 $1628 -5770651922243087103\n", - "2022-10-29 $378348 500 sell call 2022-11-21 281.22 271.0 $1558 262874421514285959\n", - "2022-10-29 $379838 499 sell call 2022-11-21 281.22 272.0 $1490 -2412176136260877353\n", - "2022-10-29 $381196 498 sell call 2022-11-21 281.22 274.0 $1358 -2227745396281867639\n", - "2022-10-29 $382490 497 sell call 2022-11-21 281.22 275.0 $1294 -1328487055601059341\n", - "2022-10-29 $383722 496 sell call 2022-11-21 281.22 276.0 $1232 -7381856825404744460\n", - "2022-10-29 $384834 495 sell call 2022-11-21 281.22 278.0 $1112 -7922041586539838356\n", - "2022-10-29 $383715 496 buy call 2022-11-21 281.22 278.0 $1119 -7922041586539838356\n", - "2022-10-29 $382710 497 buy call 2022-11-21 281.22 280.0 $1005 -1782530520550945509\n", - "2022-10-29 $383881 496 sell call 2022-11-21 281.22 277.0 $1171 3716881606112575389\n", - "2022-10-29 $383644 497 buy call 2022-11-23 281.22 302.0 $237 -6322196282363127668\n", - "2022-10-29 $383365 498 buy call 2022-11-23 281.22 300.0 $279 -2951025523159389821\n", - "2022-10-29 $382955 499 buy call 2022-11-23 281.22 295.0 $410 -4235594423434672583\n", - "2022-11-01 $384311 498 sell call 2023-02-17 277.91 290.0 $1356 -8288445295972000127\n", - "2022-11-01 $385667 498 sell call 2023-02-17 277.91 290.0 $1356 -8288445295972000127\n", - "2022-11-01 $386814 496 sell call 2023-02-17 277.91 295.0 $1147 7449300777597573974\n", - "2022-11-01 $387961 496 sell call 2023-02-17 277.91 295.0 $1147 7449300777597573974\n", - "2022-11-01 $388757 494 sell call 2023-02-17 277.91 305.0 $796 -3862486168901766714\n", - "2022-11-01 $390599 493 sell call 2023-02-17 277.91 280.0 $1842 -4998702221658334937\n", - "2022-11-01 $392988 492 sell call 2023-03-17 277.91 275.0 $2389 -8406554465219658208\n", - "2022-11-01 $395377 492 sell call 2023-03-17 277.91 275.0 $2389 -8406554465219658208\n", - "2022-11-01 $397490 490 sell call 2023-03-17 277.91 280.0 $2113 7818457776478108965\n", - "2022-11-01 $399603 490 sell call 2023-03-17 277.91 280.0 $2113 7818457776478108965\n", - "2022-11-01 $401457 488 sell call 2023-03-17 277.91 285.0 $1854 -364839060683708723\n", - "2022-11-01 $403311 488 sell call 2023-03-17 277.91 285.0 $1854 -364839060683708723\n", - "2022-11-01 $404926 486 sell call 2023-03-17 277.91 290.0 $1615 1745553491462747388\n", - "2022-11-01 $406322 485 sell call 2023-03-17 277.91 295.0 $1396 -6342003557031990301\n", - "2022-11-01 $407718 485 sell call 2023-03-17 277.91 295.0 $1396 -6342003557031990301\n", - "2022-11-01 $408914 483 sell call 2023-03-17 277.91 300.0 $1196 3493421982314242244\n", - "2022-11-01 $410110 483 sell call 2023-03-17 277.91 300.0 $1196 3493421982314242244\n", - "2022-11-01 $411306 483 sell call 2023-03-17 277.91 300.0 $1196 3493421982314242244\n", - "2022-11-01 $413422 480 sell call 2023-02-17 277.91 275.0 $2116 6262987922507597422\n", - "2022-11-01 $415538 480 sell call 2023-02-17 277.91 275.0 $2116 6262987922507597422\n", - "2022-11-01 $415970 478 sell call 2023-01-20 277.91 310.0 $432 634135938171996248\n", - "2022-11-01 $416448 477 sell call 2023-01-20 277.91 308.0 $478 -7977138122325855356\n", - "2022-11-01 $417001 476 sell call 2023-01-20 277.91 305.0 $553 -4937669661448006288\n", - "2022-11-01 $417554 476 sell call 2023-01-20 277.91 305.0 $553 -4937669661448006288\n", - "2022-11-01 $418107 476 sell call 2023-01-20 277.91 305.0 $553 -4937669661448006288\n", - "2022-11-01 $418660 476 sell call 2023-01-20 277.91 305.0 $553 -4937669661448006288\n", - "2022-11-01 $420853 472 sell call 2022-12-30 277.91 265.0 $2193 6154491510140305768\n", - "2022-11-01 $422716 471 sell call 2022-12-30 277.91 270.0 $1863 810767717252270702\n", - "2022-11-01 $424276 470 sell call 2022-12-30 277.91 275.0 $1560 -1801688843516580937\n", - "2022-11-01 $425784 469 sell call 2022-12-30 277.91 276.0 $1508 -3165660166748051404\n", - "2022-11-01 $427238 468 sell call 2022-12-30 277.91 277.0 $1454 561641517902833630\n", - "2022-11-01 $428692 468 sell call 2022-12-30 277.91 277.0 $1454 561641517902833630\n", - "2022-11-01 $430431 466 sell call 2022-12-16 277.91 270.0 $1739 -7531348013345490962\n", - "2022-11-01 $432170 466 sell call 2022-12-16 277.91 270.0 $1739 -7531348013345490962\n", - "2022-11-01 $433909 466 sell call 2022-12-16 277.91 270.0 $1739 -7531348013345490962\n", - "2022-11-01 $435648 466 sell call 2022-12-16 277.91 270.0 $1739 -7531348013345490962\n", - "2022-11-01 $437262 462 sell call 2022-12-16 277.91 272.0 $1614 7036613899517798077\n", - "2022-11-01 $438876 462 sell call 2022-12-16 277.91 272.0 $1614 7036613899517798077\n", - "2022-11-01 $440368 460 sell call 2022-12-16 277.91 274.0 $1492 9160545495708463921\n", - "2022-11-01 $441860 460 sell call 2022-12-16 277.91 274.0 $1492 9160545495708463921\n", - "2022-11-01 $443352 460 sell call 2022-12-16 277.91 274.0 $1492 9160545495708463921\n", - "2022-11-01 $444844 460 sell call 2022-12-16 277.91 274.0 $1492 9160545495708463921\n", - "2022-11-01 $446278 456 sell call 2022-12-16 277.91 275.0 $1434 516878318646111611\n", - "2022-11-01 $447712 456 sell call 2022-12-16 277.91 275.0 $1434 516878318646111611\n", - "2022-11-01 $449146 456 sell call 2022-12-16 277.91 275.0 $1434 516878318646111611\n", - "2022-11-01 $450580 456 sell call 2022-12-16 277.91 275.0 $1434 516878318646111611\n", - "2022-11-01 $452014 456 sell call 2022-12-16 277.91 275.0 $1434 516878318646111611\n", - "2022-11-01 $453390 451 sell call 2022-12-16 277.91 276.0 $1376 7614800780093279520\n", - "2022-11-01 $454766 451 sell call 2022-12-16 277.91 276.0 $1376 7614800780093279520\n", - "2022-11-01 $456142 451 sell call 2022-12-16 277.91 276.0 $1376 7614800780093279520\n", - "2022-11-01 $457518 451 sell call 2022-12-16 277.91 276.0 $1376 7614800780093279520\n", - "2022-11-01 $458784 447 sell call 2022-12-16 277.91 278.0 $1266 9175937909554285431\n", - "2022-11-01 $460050 447 sell call 2022-12-16 277.91 278.0 $1266 9175937909554285431\n", - "2022-11-01 $461316 447 sell call 2022-12-16 277.91 278.0 $1266 9175937909554285431\n", - "2022-11-01 $462582 447 sell call 2022-12-16 277.91 278.0 $1266 9175937909554285431\n", - "2022-11-01 $463848 447 sell call 2022-12-16 277.91 278.0 $1266 9175937909554285431\n", - "2022-11-01 $465008 442 sell call 2022-12-16 277.91 280.0 $1160 9209565782475497907\n", - "2022-11-01 $466168 442 sell call 2022-12-16 277.91 280.0 $1160 9209565782475497907\n", - "2022-11-01 $467328 442 sell call 2022-12-16 277.91 280.0 $1160 9209565782475497907\n", - "2022-11-01 $468488 442 sell call 2022-12-16 277.91 280.0 $1160 9209565782475497907\n", - "2022-11-01 $469648 442 sell call 2022-12-16 277.91 280.0 $1160 9209565782475497907\n", - "2022-11-01 $470708 437 sell call 2022-12-16 277.91 282.0 $1060 342360956507069329\n", - "2022-11-01 $471768 437 sell call 2022-12-16 277.91 282.0 $1060 342360956507069329\n", - "2022-11-01 $472828 437 sell call 2022-12-16 277.91 282.0 $1060 342360956507069329\n", - "2022-11-01 $473888 437 sell call 2022-12-16 277.91 282.0 $1060 342360956507069329\n", - "2022-11-01 $474948 437 sell call 2022-12-16 277.91 282.0 $1060 342360956507069329\n", - "2022-11-01 $475914 432 sell call 2022-12-16 277.91 284.0 $966 -8891445725077295194\n", - "2022-11-01 $476880 432 sell call 2022-12-16 277.91 284.0 $966 -8891445725077295194\n", - "2022-11-01 $477801 430 sell call 2022-12-16 277.91 285.0 $921 -3369015356718970086\n", - "2022-11-01 $478722 430 sell call 2022-12-16 277.91 285.0 $921 -3369015356718970086\n", - "2022-11-01 $479643 430 sell call 2022-12-16 277.91 285.0 $921 -3369015356718970086\n", - "2022-11-01 $480564 430 sell call 2022-12-16 277.91 285.0 $921 -3369015356718970086\n", - "2022-11-01 $481485 430 sell call 2022-12-16 277.91 285.0 $921 -3369015356718970086\n", - "2022-11-01 $482362 425 sell call 2022-12-16 277.91 286.0 $877 -4270828439030109590\n", - "2022-11-01 $483239 425 sell call 2022-12-16 277.91 286.0 $877 -4270828439030109590\n", - "2022-11-01 $484116 425 sell call 2022-12-16 277.91 286.0 $877 -4270828439030109590\n", - "2022-11-01 $484993 425 sell call 2022-12-16 277.91 286.0 $877 -4270828439030109590\n", - "2022-11-01 $485787 421 sell call 2022-12-16 277.91 288.0 $794 578917629321102056\n", - "2022-11-01 $486581 421 sell call 2022-12-16 277.91 288.0 $794 578917629321102056\n", - "2022-11-01 $487375 421 sell call 2022-12-16 277.91 288.0 $794 578917629321102056\n", - "2022-11-01 $488169 421 sell call 2022-12-16 277.91 288.0 $794 578917629321102056\n", - "2022-11-01 $488963 421 sell call 2022-12-16 277.91 288.0 $794 578917629321102056\n", - "2022-11-01 $489679 416 sell call 2022-12-16 277.91 290.0 $716 6780541686221738516\n", - "2022-11-01 $490395 416 sell call 2022-12-16 277.91 290.0 $716 6780541686221738516\n", - "2022-11-01 $491111 416 sell call 2022-12-16 277.91 290.0 $716 6780541686221738516\n", - "2022-11-01 $491827 416 sell call 2022-12-16 277.91 290.0 $716 6780541686221738516\n", - "2022-11-01 $492543 416 sell call 2022-12-16 277.91 290.0 $716 6780541686221738516\n", - "2022-11-01 $493187 411 sell call 2022-12-16 277.91 292.0 $644 -985047396132922758\n", - "2022-11-01 $493831 411 sell call 2022-12-16 277.91 292.0 $644 -985047396132922758\n", - "2022-11-01 $494475 411 sell call 2022-12-16 277.91 292.0 $644 -985047396132922758\n", - "2022-11-01 $495052 408 sell call 2022-12-16 277.91 294.0 $577 -8071297251796978442\n", - "2022-11-01 $495629 408 sell call 2022-12-16 277.91 294.0 $577 -8071297251796978442\n", - "2022-11-01 $496206 408 sell call 2022-12-16 277.91 294.0 $577 -8071297251796978442\n", - "2022-11-01 $496783 408 sell call 2022-12-16 277.91 294.0 $577 -8071297251796978442\n", - "2022-11-01 $497329 404 sell call 2022-12-16 277.91 295.0 $546 1011956211134322283\n", - "2022-11-01 $497875 404 sell call 2022-12-16 277.91 295.0 $546 1011956211134322283\n", - "2022-11-01 $498421 404 sell call 2022-12-16 277.91 295.0 $546 1011956211134322283\n", - "2022-11-01 $498967 404 sell call 2022-12-16 277.91 295.0 $546 1011956211134322283\n", - "2022-11-01 $499513 404 sell call 2022-12-16 277.91 295.0 $546 1011956211134322283\n", - "2022-11-01 $500028 399 sell call 2022-12-16 277.91 296.0 $515 -6556551928670784161\n", - "2022-11-01 $500543 399 sell call 2022-12-16 277.91 296.0 $515 -6556551928670784161\n", - "2022-11-01 $501001 397 sell call 2022-12-16 277.91 298.0 $458 -7459333743612124283\n", - "2022-11-01 $501459 397 sell call 2022-12-16 277.91 298.0 $458 -7459333743612124283\n", - "2022-11-01 $501917 397 sell call 2022-12-16 277.91 298.0 $458 -7459333743612124283\n", - "2022-11-01 $502375 397 sell call 2022-12-16 277.91 298.0 $458 -7459333743612124283\n", - "2022-11-01 $502781 393 sell call 2022-12-16 277.91 300.0 $406 3114743356437295920\n", - "2022-11-01 $503187 393 sell call 2022-12-16 277.91 300.0 $406 3114743356437295920\n", - "2022-11-01 $503593 393 sell call 2022-12-16 277.91 300.0 $406 3114743356437295920\n", - "2022-11-01 $503999 393 sell call 2022-12-16 277.91 300.0 $406 3114743356437295920\n", - "2022-11-01 $504315 389 sell call 2022-12-16 277.91 304.0 $316 -4890110625011024530\n", - "2022-11-01 $504631 389 sell call 2022-12-16 277.91 304.0 $316 -4890110625011024530\n", - "2022-11-01 $504947 389 sell call 2022-12-16 277.91 304.0 $316 -4890110625011024530\n", - "2022-11-01 $505263 389 sell call 2022-12-16 277.91 304.0 $316 -4890110625011024530\n", - "2022-11-01 $505622 385 sell call 2022-12-16 277.91 302.0 $359 5537908813594494505\n", - "2022-11-01 $505981 385 sell call 2022-12-16 277.91 302.0 $359 5537908813594494505\n", - "2022-11-01 $506340 385 sell call 2022-12-16 277.91 302.0 $359 5537908813594494505\n", - "2022-11-01 $506636 382 sell call 2022-12-16 277.91 305.0 $296 5657702938877245070\n", - "2022-11-01 $506932 382 sell call 2022-12-16 277.91 305.0 $296 5657702938877245070\n", - "2022-11-01 $507228 382 sell call 2022-12-16 277.91 305.0 $296 5657702938877245070\n", - "2022-11-01 $507524 382 sell call 2022-12-16 277.91 305.0 $296 5657702938877245070\n", - "2022-11-01 $507801 378 sell call 2022-12-16 277.91 306.0 $277 -8694116344518113803\n", - "2022-11-01 $508078 378 sell call 2022-12-16 277.91 306.0 $277 -8694116344518113803\n", - "2022-11-01 $508355 378 sell call 2022-12-16 277.91 306.0 $277 -8694116344518113803\n", - "2022-11-01 $508597 375 sell call 2022-12-16 277.91 308.0 $242 -4672685879967161866\n", - "2022-11-01 $508839 375 sell call 2022-12-16 277.91 308.0 $242 -4672685879967161866\n", - "2022-11-01 $509050 373 sell call 2022-12-16 277.91 310.0 $211 -483869500383078878\n", - "2022-11-01 $510343 372 sell call 2022-12-30 277.91 280.0 $1293 1109253313647757132\n", - "2022-11-01 $511636 372 sell call 2022-12-30 277.91 280.0 $1293 1109253313647757132\n", - "2022-11-01 $512929 372 sell call 2022-12-30 277.91 280.0 $1293 1109253313647757132\n", - "2022-11-01 $514222 372 sell call 2022-12-30 277.91 280.0 $1293 1109253313647757132\n", - "2022-11-01 $516027 368 sell call 2023-01-20 277.91 275.0 $1805 2805533775223581358\n", - "2022-11-01 $517832 368 sell call 2023-01-20 277.91 275.0 $1805 2805533775223581358\n", - "2022-11-01 $519637 368 sell call 2023-01-20 277.91 275.0 $1805 2805533775223581358\n", - "2022-11-01 $521442 368 sell call 2023-01-20 277.91 275.0 $1805 2805533775223581358\n", - "2022-11-01 $523079 364 sell call 2023-01-20 277.91 278.0 $1637 5893391887328403415\n", - "2022-11-01 $524611 363 sell call 2023-01-20 277.91 280.0 $1532 -9082608518200767868\n", - "2022-11-01 $526143 363 sell call 2023-01-20 277.91 280.0 $1532 -9082608518200767868\n", - "2022-11-01 $527675 363 sell call 2023-01-20 277.91 280.0 $1532 -9082608518200767868\n", - "2022-11-01 $529207 363 sell call 2023-01-20 277.91 280.0 $1532 -9082608518200767868\n", - "2022-11-01 $530739 363 sell call 2023-01-20 277.91 280.0 $1532 -9082608518200767868\n", - "2022-11-01 $532167 358 sell call 2023-01-20 277.91 282.0 $1428 9164022126624323396\n", - "2022-11-01 $533496 357 sell call 2023-01-20 277.91 284.0 $1329 -111224890653111693\n", - "2022-11-01 $534778 356 sell call 2023-01-20 277.91 285.0 $1282 7155588024356517554\n", - "2022-11-01 $536060 356 sell call 2023-01-20 277.91 285.0 $1282 7155588024356517554\n", - "2022-11-01 $537342 356 sell call 2023-01-20 277.91 285.0 $1282 7155588024356517554\n", - "2022-11-01 $538624 356 sell call 2023-01-20 277.91 285.0 $1282 7155588024356517554\n", - "2022-11-01 $539906 356 sell call 2023-01-20 277.91 285.0 $1282 7155588024356517554\n", - "2022-11-01 $541051 351 sell call 2023-01-20 277.91 288.0 $1145 7885525632131074628\n", - "2022-11-01 $542196 351 sell call 2023-01-20 277.91 288.0 $1145 7885525632131074628\n", - "2022-11-01 $543254 349 sell call 2023-01-20 277.91 290.0 $1058 -6485866094251760913\n", - "2022-11-01 $544312 349 sell call 2023-01-20 277.91 290.0 $1058 -6485866094251760913\n", - "2022-11-01 $545370 349 sell call 2023-01-20 277.91 290.0 $1058 -6485866094251760913\n", - "2022-11-01 $546428 349 sell call 2023-01-20 277.91 290.0 $1058 -6485866094251760913\n", - "2022-11-01 $547292 345 sell call 2023-01-20 277.91 295.0 $864 5517416828955712357\n", - "2022-11-01 $548156 345 sell call 2023-01-20 277.91 295.0 $864 5517416828955712357\n", - "2022-11-01 $548918 343 sell call 2023-01-20 277.91 298.0 $762 -1041543511521570750\n", - "2022-11-01 $549613 342 sell call 2023-01-20 277.91 300.0 $695 -1693630369612211045\n", - "2022-11-01 $550308 342 sell call 2023-01-20 277.91 300.0 $695 -1693630369612211045\n", - "2022-11-01 $551003 342 sell call 2023-01-20 277.91 300.0 $695 -1693630369612211045\n", - "2022-11-01 $551698 342 sell call 2023-01-20 277.91 300.0 $695 -1693630369612211045\n", - "2022-11-01 $553802 338 sell call 2023-01-20 277.91 270.0 $2104 -2151317187285662532\n", - "2022-11-01 $555906 338 sell call 2023-01-20 277.91 270.0 $2104 -2151317187285662532\n", - "2022-11-01 $556191 336 sell call 2022-12-30 277.91 310.0 $285 7791210598529493901\n", - "2022-11-01 $557241 335 sell call 2022-12-30 277.91 285.0 $1050 2014360060792438821\n", - "2022-11-01 $558080 334 sell call 2022-12-30 277.91 290.0 $839 -4300892197231961788\n", - "2022-11-01 $558739 333 sell call 2022-12-30 277.91 295.0 $659 -3078865314207861935\n", - "2022-11-01 $559398 333 sell call 2022-12-30 277.91 295.0 $659 -3078865314207861935\n", - "2022-11-01 $559906 331 sell call 2022-12-30 277.91 300.0 $508 -6824338954604739584\n", - "2022-11-01 $560414 331 sell call 2022-12-30 277.91 300.0 $508 -6824338954604739584\n", - "2022-11-01 $560666 329 sell call 2022-12-30 277.91 312.0 $252 2513232689599830458\n", - "2022-11-01 $565951 328 sell call 2024-06-21 277.91 270.0 $5285 -7732647293534270772\n", - "2022-11-01 $571301 327 sell call 2025-01-17 277.91 280.0 $5350 -7430947782745331477\n", - "2022-11-01 $573396 326 sell call 2023-06-16 277.91 295.0 $2095 7846052177325475314\n", - "2022-11-01 $575272 325 sell call 2023-06-16 277.91 300.0 $1876 -8317747490396148260\n", - "2022-11-01 $576754 324 sell call 2023-06-16 277.91 310.0 $1482 -2166742943102535464\n", - "2022-11-01 $579651 323 sell call 2023-09-15 277.91 290.0 $2897 7175319885057538280\n", - "2022-11-01 $582090 322 sell call 2023-09-15 277.91 300.0 $2439 2813194664083138006\n", - "2022-11-01 $584529 322 sell call 2023-09-15 277.91 300.0 $2439 2813194664083138006\n", - "2022-11-01 $586545 320 sell call 2023-09-15 277.91 310.0 $2016 -2694776328807781636\n", - "2022-11-01 $590501 319 sell call 2023-09-15 277.91 270.0 $3956 -5028949444006415412\n", - "2022-11-01 $594200 318 sell call 2023-09-15 277.91 275.0 $3699 3955083063140199654\n", - "2022-11-01 $595068 317 sell call 2022-11-11 277.91 275.0 $868 -5753902733878251035\n", - "2022-11-01 $595936 317 sell call 2022-11-11 277.91 275.0 $868 -5753902733878251035\n", - "2022-11-01 $596746 315 sell call 2022-11-11 277.91 276.0 $810 3306240704757936430\n", - "2022-11-01 $597556 315 sell call 2022-11-11 277.91 276.0 $810 3306240704757936430\n", - "2022-11-01 $598312 313 sell call 2022-11-11 277.91 277.0 $756 4033007125525780128\n", - "2022-11-01 $599014 312 sell call 2022-11-11 277.91 278.0 $702 -2214545774247436415\n", - "2022-11-01 $599716 312 sell call 2022-11-11 277.91 278.0 $702 -2214545774247436415\n", - "2022-11-01 $600363 310 sell call 2022-11-11 277.91 279.0 $647 3741716098896876456\n", - "2022-11-01 $600967 309 sell call 2022-11-11 277.91 280.0 $604 2780905821022367760\n", - "2022-11-01 $601571 309 sell call 2022-11-11 277.91 280.0 $604 2780905821022367760\n", - "2022-11-01 $602175 309 sell call 2022-11-11 277.91 280.0 $604 2780905821022367760\n", - "2022-11-01 $602779 309 sell call 2022-11-11 277.91 280.0 $604 2780905821022367760\n", - "2022-11-01 $603251 305 sell call 2022-11-11 277.91 283.0 $472 6250684274230135475\n", - "2022-11-01 $603684 304 sell call 2022-11-11 277.91 284.0 $433 4068575483283943145\n", - "2022-11-01 $604079 303 sell call 2022-11-11 277.91 285.0 $395 -953353822673624782\n", - "2022-11-01 $604474 303 sell call 2022-11-11 277.91 285.0 $395 -953353822673624782\n", - "2022-11-01 $604869 303 sell call 2022-11-11 277.91 285.0 $395 -953353822673624782\n", - "2022-11-01 $605264 303 sell call 2022-11-11 277.91 285.0 $395 -953353822673624782\n", - "2022-11-01 $605625 299 sell call 2022-11-11 277.91 286.0 $361 5973481743243761206\n", - "2022-11-01 $606183 298 sell call 2022-11-11 277.91 281.0 $558 7905219739990646961\n", - "2022-11-01 $607357 297 sell call 2022-11-11 277.91 270.0 $1174 5168825168210413827\n", - "2022-11-01 $608531 297 sell call 2022-11-11 277.91 270.0 $1174 5168825168210413827\n", - "2022-11-01 $608800 295 sell call 2022-11-11 277.91 289.0 $269 253097428685588991\n", - "2022-11-01 $609042 294 sell call 2022-11-11 277.91 290.0 $242 8925946097598912749\n", - "2022-11-01 $609284 294 sell call 2022-11-11 277.91 290.0 $242 8925946097598912749\n", - "2022-11-01 $609526 294 sell call 2022-11-11 277.91 290.0 $242 8925946097598912749\n", - "2022-11-01 $609768 294 sell call 2022-11-11 277.91 290.0 $242 8925946097598912749\n", - "2022-11-01 $610010 294 sell call 2022-11-11 277.91 290.0 $242 8925946097598912749\n", - "2022-11-01 $610227 289 sell call 2022-11-11 277.91 291.0 $217 -3453524743513407804\n", - "2022-11-01 $610382 288 sell call 2022-11-11 277.91 294.0 $155 5664187431483801897\n", - "2022-11-01 $610537 288 sell call 2022-11-11 277.91 294.0 $155 5664187431483801897\n", - "2022-11-01 $610674 286 sell call 2022-11-11 277.91 295.0 $137 7654495833136912286\n", - "2022-11-01 $610811 286 sell call 2022-11-11 277.91 295.0 $137 7654495833136912286\n", - "2022-11-01 $610948 286 sell call 2022-11-11 277.91 295.0 $137 7654495833136912286\n", - "2022-11-01 $611085 286 sell call 2022-11-11 277.91 295.0 $137 7654495833136912286\n", - "2022-11-01 $611207 282 sell call 2022-11-11 277.91 296.0 $122 -167625942029695205\n", - "2022-11-01 $611329 282 sell call 2022-11-11 277.91 296.0 $122 -167625942029695205\n", - "2022-11-01 $611436 280 sell call 2022-11-11 277.91 297.0 $107 2234970385385834738\n", - "2022-11-01 $611543 280 sell call 2022-11-11 277.91 297.0 $107 2234970385385834738\n", - "2022-11-01 $611650 280 sell call 2022-11-11 277.91 297.0 $107 2234970385385834738\n", - "2022-11-01 $611751 277 sell call 2022-11-11 277.91 297.5 $101 1581754674803424765\n", - "2022-11-01 $611845 276 sell call 2022-11-11 277.91 298.0 $94 2919917925722848588\n", - "2022-11-01 $611918 275 sell call 2022-11-11 277.91 300.0 $73 2982330613187863039\n", - "2022-11-01 $611991 275 sell call 2022-11-11 277.91 300.0 $73 2982330613187863039\n", - "2022-11-01 $612064 275 sell call 2022-11-11 277.91 300.0 $73 2982330613187863039\n", - "2022-11-01 $612137 275 sell call 2022-11-11 277.91 300.0 $73 2982330613187863039\n", - "2022-11-01 $612201 271 sell call 2022-11-11 277.91 301.0 $64 -1477987088733270777\n", - "2022-11-01 $612243 270 sell call 2022-11-11 277.91 304.0 $42 2798255624060303460\n", - "2022-11-01 $612279 269 sell call 2022-11-11 277.91 305.0 $36 86344788400863419\n", - "2022-11-01 $612315 269 sell call 2022-11-11 277.91 305.0 $36 86344788400863419\n", - "2022-11-01 $612347 267 sell call 2022-11-11 277.91 306.0 $32 2573839493511480265\n", - "2022-11-01 $612365 266 sell call 2022-11-11 277.91 310.0 $18 -7090684208998363120\n", - "2022-11-01 $613454 265 sell call 2022-11-09 277.91 270.0 $1089 4005280742946816299\n", - "2022-11-01 $614047 264 sell call 2022-11-09 277.91 278.0 $593 2270014661931030972\n", - "2022-11-01 $614594 263 sell call 2022-11-09 277.91 279.0 $547 -5251697573523520391\n", - "2022-11-01 $615090 262 sell call 2022-11-09 277.91 280.0 $496 160063208346012553\n", - "2022-11-01 $615545 261 sell call 2022-11-09 277.91 281.0 $455 6777577578069379234\n", - "2022-11-01 $615917 260 sell call 2022-11-09 277.91 283.0 $372 -1555746690165578609\n", - "2022-11-01 $616245 259 sell call 2022-11-09 277.91 284.0 $328 1840097454194116498\n", - "2022-11-01 $616546 258 sell call 2022-11-09 277.91 285.0 $301 -3676045536633375170\n", - "2022-11-01 $616758 257 sell call 2022-11-09 277.91 288.0 $212 768541509470962491\n", - "2022-11-01 $616923 256 sell call 2022-11-09 277.91 290.0 $165 -4517001671220709968\n", - "2022-11-01 $616993 255 sell call 2022-11-09 277.91 296.0 $70 -3395126156143716080\n", - "2022-11-01 $617045 254 sell call 2022-11-09 277.91 298.0 $52 -8035530511341445041\n", - "2022-11-01 $617082 253 sell call 2022-11-09 277.91 300.0 $37 7718641510237712777\n", - "2022-11-01 $617219 252 sell call 2022-11-16 277.91 298.0 $137 7137349208037249291\n", - "2022-11-01 $617328 251 sell call 2022-11-16 277.91 300.0 $109 6675052576935947404\n", - "2022-11-01 $617437 251 sell call 2022-11-16 277.91 300.0 $109 6675052576935947404\n", - "2022-11-01 $617524 249 sell call 2022-11-16 277.91 302.0 $87 -5648790728775840813\n", - "2022-11-01 $617611 249 sell call 2022-11-16 277.91 302.0 $87 -5648790728775840813\n", - "2022-11-01 $617671 247 sell call 2022-11-16 277.91 305.0 $60 -4622730696054795725\n", - "2022-11-01 $617858 246 sell call 2022-11-16 277.91 295.0 $187 -8187788269676412708\n", - "2022-11-01 $618163 245 sell call 2022-11-16 277.91 290.0 $305 9118790067388299835\n", - "2022-11-01 $619055 244 sell call 2022-11-16 277.91 276.0 $892 -7232354736258346659\n", - "2022-11-01 $619732 243 sell call 2022-11-16 277.91 280.0 $677 -7977781343967219419\n", - "2022-11-01 $620409 243 sell call 2022-11-16 277.91 280.0 $677 -7977781343967219419\n", - "2022-11-01 $620995 241 sell call 2022-11-16 277.91 282.0 $586 4999643640528279786\n", - "2022-11-01 $621581 241 sell call 2022-11-16 277.91 282.0 $586 4999643640528279786\n", - "2022-11-01 $622167 241 sell call 2022-11-16 277.91 282.0 $586 4999643640528279786\n", - "2022-11-01 $622636 238 sell call 2022-11-16 277.91 285.0 $469 6796391267033890440\n", - "2022-11-01 $623068 237 sell call 2022-11-16 277.91 286.0 $432 -671377675611243779\n", - "2022-11-01 $624511 236 sell call 2022-11-18 277.91 268.0 $1443 7370193413907014490\n", - "2022-11-01 $625815 235 sell call 2022-11-18 277.91 270.0 $1304 8113068938966918495\n", - "2022-11-01 $627119 235 sell call 2022-11-18 277.91 270.0 $1304 8113068938966918495\n", - "2022-11-01 $628423 235 sell call 2022-11-18 277.91 270.0 $1304 8113068938966918495\n", - "2022-11-01 $629727 235 sell call 2022-11-18 277.91 270.0 $1304 8113068938966918495\n", - "2022-11-01 $631031 235 sell call 2022-11-18 277.91 270.0 $1304 8113068938966918495\n", - "2022-11-01 $632271 230 sell call 2022-11-18 277.91 271.0 $1240 -4647627038263872903\n", - "2022-11-01 $633511 230 sell call 2022-11-18 277.91 271.0 $1240 -4647627038263872903\n", - "2022-11-01 $634146 228 sell call 2022-11-14 277.91 280.0 $635 6799015387724038288\n", - "2022-11-01 $634735 227 sell call 2022-11-14 277.91 281.0 $589 6476765621459273232\n", - "2022-11-01 $635280 226 sell call 2022-11-14 277.91 282.0 $545 6429934422957735172\n", - "2022-11-01 $635825 226 sell call 2022-11-14 277.91 282.0 $545 6429934422957735172\n", - "2022-11-01 $636249 224 sell call 2022-11-14 277.91 285.0 $424 -4895484725820483869\n", - "2022-11-01 $636543 223 sell call 2022-11-14 277.91 289.0 $294 -5805818888569574304\n", - "2022-11-01 $636810 222 sell call 2022-11-14 277.91 290.0 $267 9223073635686051138\n", - "2022-11-01 $637050 221 sell call 2022-11-14 277.91 291.0 $240 2365618074701488008\n", - "2022-11-01 $637267 220 sell call 2022-11-14 277.91 292.0 $217 -8525967396925598950\n", - "2022-11-01 $637729 219 sell call 2022-11-14 277.91 284.0 $462 1600869876709375843\n", - "2022-11-01 $637904 218 sell call 2022-11-14 277.91 294.0 $175 -6171948855500468024\n", - "2022-11-01 $638043 217 sell call 2022-11-14 277.91 296.0 $139 -4360592379752274024\n", - "2022-11-01 $638153 216 sell call 2022-11-14 277.91 298.0 $110 6755608929503086325\n", - "2022-11-01 $638239 215 sell call 2022-11-14 277.91 300.0 $86 2856728313476405831\n", - "2022-11-01 $638325 215 sell call 2022-11-14 277.91 300.0 $86 2856728313476405831\n", - "2022-11-01 $638347 213 sell call 2022-11-14 277.91 310.0 $22 2998340370696068742\n", - "2022-11-01 $640667 212 sell call 2022-11-07 277.91 255.0 $2320 -7456739971181639210\n", - "2022-11-01 $640890 211 sell call 2022-11-07 277.91 285.0 $223 -1920662558041817553\n", - "2022-11-01 $640995 210 sell call 2022-11-07 277.91 290.0 $105 5127492934524604619\n", - "2022-11-01 $641851 209 sell call 2022-11-07 277.91 272.0 $856 -962490650123094831\n", - "2022-11-01 $642522 208 sell call 2022-11-07 277.91 275.0 $671 4877691851969853811\n", - "2022-11-01 $643697 207 sell call 2022-11-18 277.91 272.0 $1175 -2879387761972191123\n", - "2022-11-01 $644872 207 sell call 2022-11-18 277.91 272.0 $1175 -2879387761972191123\n", - "2022-11-01 $646047 207 sell call 2022-11-18 277.91 272.0 $1175 -2879387761972191123\n", - "2022-11-01 $647166 204 sell call 2022-11-18 277.91 273.0 $1119 5643784101170819275\n", - "2022-11-01 $648285 204 sell call 2022-11-18 277.91 273.0 $1119 5643784101170819275\n", - "2022-11-01 $649404 204 sell call 2022-11-18 277.91 273.0 $1119 5643784101170819275\n", - "2022-11-01 $650403 201 sell call 2022-11-18 277.91 275.0 $999 3674763282204766221\n", - "2022-11-01 $651402 201 sell call 2022-11-18 277.91 275.0 $999 3674763282204766221\n", - "2022-11-01 $652401 201 sell call 2022-11-18 277.91 275.0 $999 3674763282204766221\n", - "2022-11-01 $653400 201 sell call 2022-11-18 277.91 275.0 $999 3674763282204766221\n", - "2022-11-01 $654399 201 sell call 2022-11-18 277.91 275.0 $999 3674763282204766221\n", - "2022-11-01 $654846 196 sell call 2022-12-02 277.91 292.0 $447 3587021541144867669\n", - "2022-11-01 $655208 195 sell call 2022-12-02 277.91 295.0 $362 -5891941677720630377\n", - "2022-11-01 $655570 195 sell call 2022-12-02 277.91 295.0 $362 -5891941677720630377\n", - "2022-11-01 $655860 193 sell call 2022-12-02 277.91 298.0 $290 8916997906828634500\n", - "2022-11-01 $656645 192 sell call 2022-12-02 277.91 283.0 $785 5300097811629896144\n", - "2022-11-01 $657430 192 sell call 2022-12-02 277.91 283.0 $785 5300097811629896144\n", - "2022-11-01 $658778 190 sell call 2022-12-02 277.91 272.5 $1348 3712554105815053092\n", - "2022-11-01 $659975 189 sell call 2022-12-02 277.91 275.0 $1197 -9018885087951401\n", - "2022-11-01 $661172 189 sell call 2022-12-02 277.91 275.0 $1197 -9018885087951401\n", - "2022-11-01 $662313 187 sell call 2022-12-02 277.91 276.0 $1141 9138701181352356139\n", - "2022-11-01 $663344 186 sell call 2022-12-02 277.91 278.0 $1031 634032021189549629\n", - "2022-11-01 $664375 186 sell call 2022-12-02 277.91 278.0 $1031 634032021189549629\n", - "2022-11-01 $665303 184 sell call 2022-12-02 277.91 280.0 $928 -3617388877929372656\n", - "2022-11-01 $666044 183 sell call 2022-12-02 277.91 284.0 $741 -365004321165042067\n", - "2022-11-01 $666785 183 sell call 2022-12-02 277.91 284.0 $741 -365004321165042067\n", - "2022-11-01 $667630 181 sell call 2022-11-28 277.91 280.0 $845 -6215460567573093114\n", - "2022-11-01 $667955 180 sell call 2022-11-28 277.91 294.0 $325 7101525284914399615\n", - "2022-11-01 $668232 179 sell call 2022-11-28 277.91 296.0 $277 3305919135395453095\n", - "2022-11-01 $668467 178 sell call 2022-11-28 277.91 298.0 $235 1204113634228372394\n", - "2022-11-01 $668664 177 sell call 2022-11-28 277.91 300.0 $197 -1974359079210242749\n", - "2022-11-01 $668861 177 sell call 2022-11-28 277.91 300.0 $197 -1974359079210242749\n", - "2022-11-01 $669027 175 sell call 2022-11-28 277.91 302.0 $166 6446997212305078932\n", - "2022-11-01 $669406 174 sell call 2022-11-28 277.91 292.0 $379 -1138727867223854961\n", - "2022-11-01 $670640 173 sell call 2022-11-28 277.91 273.0 $1234 -3233451470558268862\n", - "2022-11-01 $671793 172 sell call 2022-11-30 277.91 275.0 $1153 -8255183108637140042\n", - "2022-11-01 $672880 171 sell call 2022-11-30 277.91 276.0 $1087 7001875607540679007\n", - "2022-11-01 $673808 170 sell call 2022-11-30 277.91 279.0 $928 -1974727472107988655\n", - "2022-11-01 $674642 169 sell call 2022-11-30 277.91 281.0 $834 -7792899243917162845\n", - "2022-11-01 $675431 168 sell call 2022-11-30 277.91 282.0 $789 7024826679762018234\n", - "2022-11-01 $676087 167 sell call 2022-11-30 277.91 285.0 $656 1979522258998870043\n", - "2022-11-01 $676743 167 sell call 2022-11-30 277.91 285.0 $656 1979522258998870043\n", - "2022-11-01 $677795 165 sell call 2022-11-18 277.91 274.0 $1052 8376390431866657625\n", - "2022-11-01 $678847 165 sell call 2022-11-18 277.91 274.0 $1052 8376390431866657625\n", - "2022-11-01 $679899 165 sell call 2022-11-18 277.91 274.0 $1052 8376390431866657625\n", - "2022-11-01 $680951 165 sell call 2022-11-18 277.91 274.0 $1052 8376390431866657625\n", - "2022-11-01 $681116 161 sell call 2022-11-18 277.91 298.0 $165 -4326498625407778401\n", - "2022-11-01 $681281 161 sell call 2022-11-18 277.91 298.0 $165 -4326498625407778401\n", - "2022-11-01 $681446 161 sell call 2022-11-18 277.91 298.0 $165 -4326498625407778401\n", - "2022-11-01 $681611 161 sell call 2022-11-18 277.91 298.0 $165 -4326498625407778401\n", - "2022-11-01 $681776 161 sell call 2022-11-18 277.91 298.0 $165 -4326498625407778401\n", - "2022-11-01 $681925 156 sell call 2022-11-18 277.91 299.0 $149 422756097310870997\n", - "2022-11-01 $682059 155 sell call 2022-11-18 277.91 300.0 $134 -5780562791426858965\n", - "2022-11-01 $682193 155 sell call 2022-11-18 277.91 300.0 $134 -5780562791426858965\n", - "2022-11-01 $682327 155 sell call 2022-11-18 277.91 300.0 $134 -5780562791426858965\n", - "2022-11-01 $682461 155 sell call 2022-11-18 277.91 300.0 $134 -5780562791426858965\n", - "2022-11-01 $682582 151 sell call 2022-11-18 277.91 301.0 $121 1285881468521246875\n", - "2022-11-01 $682703 151 sell call 2022-11-18 277.91 301.0 $121 1285881468521246875\n", - "2022-11-01 $682824 151 sell call 2022-11-18 277.91 301.0 $121 1285881468521246875\n", - "2022-11-01 $682933 148 sell call 2022-11-18 277.91 302.0 $109 -8759265837864310139\n", - "2022-11-01 $683042 148 sell call 2022-11-18 277.91 302.0 $109 -8759265837864310139\n", - "2022-11-01 $683151 148 sell call 2022-11-18 277.91 302.0 $109 -8759265837864310139\n", - "2022-11-01 $683260 148 sell call 2022-11-18 277.91 302.0 $109 -8759265837864310139\n", - "2022-11-01 $683358 144 sell call 2022-11-18 277.91 303.0 $98 -2154916428662481087\n", - "2022-11-01 $683446 143 sell call 2022-11-18 277.91 304.0 $88 5304762225681064961\n", - "2022-11-01 $683525 142 sell call 2022-11-18 277.91 305.0 $79 -8468916510808578468\n", - "2022-11-01 $683604 142 sell call 2022-11-18 277.91 305.0 $79 -8468916510808578468\n", - "2022-11-01 $683683 142 sell call 2022-11-18 277.91 305.0 $79 -8468916510808578468\n", - "2022-11-01 $683762 142 sell call 2022-11-18 277.91 305.0 $79 -8468916510808578468\n", - "2022-11-01 $683833 138 sell call 2022-11-18 277.91 306.0 $71 -7196758856203214470\n", - "2022-11-01 $683904 138 sell call 2022-11-18 277.91 306.0 $71 -7196758856203214470\n", - "2022-11-01 $683967 136 sell call 2022-11-18 277.91 307.0 $63 4369538490350468844\n", - "2022-11-01 $684023 135 sell call 2022-11-18 277.91 308.0 $56 6043092333269884275\n", - "2022-11-01 $684073 134 sell call 2022-11-18 277.91 309.0 $50 4199215685937594500\n", - "2022-11-01 $684118 133 sell call 2022-11-18 277.91 310.0 $45 -1556371290096785874\n", - "2022-11-01 $684319 132 sell call 2022-11-18 277.91 296.0 $201 7052354467782078393\n", - "2022-11-01 $684520 132 sell call 2022-11-18 277.91 296.0 $201 7052354467782078393\n", - "2022-11-01 $684721 132 sell call 2022-11-18 277.91 296.0 $201 7052354467782078393\n", - "2022-11-01 $684922 132 sell call 2022-11-18 277.91 296.0 $201 7052354467782078393\n", - "2022-11-01 $685123 132 sell call 2022-11-18 277.91 296.0 $201 7052354467782078393\n", - "2022-11-01 $685366 127 sell call 2022-11-18 277.91 294.0 $243 2543189340273650353\n", - "2022-11-01 $685609 127 sell call 2022-11-18 277.91 294.0 $243 2543189340273650353\n", - "2022-11-01 $685852 127 sell call 2022-11-18 277.91 294.0 $243 2543189340273650353\n", - "2022-11-01 $686095 127 sell call 2022-11-18 277.91 294.0 $243 2543189340273650353\n", - "2022-11-01 $687036 123 sell call 2022-11-18 277.91 276.0 $941 9085679238020915634\n", - "2022-11-01 $687977 123 sell call 2022-11-18 277.91 276.0 $941 9085679238020915634\n", - "2022-11-01 $688918 123 sell call 2022-11-18 277.91 276.0 $941 9085679238020915634\n", - "2022-11-01 $689859 123 sell call 2022-11-18 277.91 276.0 $941 9085679238020915634\n", - "2022-11-01 $690748 119 sell call 2022-11-18 277.91 277.0 $889 3030758587543808211\n", - "2022-11-01 $691637 119 sell call 2022-11-18 277.91 277.0 $889 3030758587543808211\n", - "2022-11-01 $692526 119 sell call 2022-11-18 277.91 277.0 $889 3030758587543808211\n", - "2022-11-01 $693415 119 sell call 2022-11-18 277.91 277.0 $889 3030758587543808211\n", - "2022-11-01 $694304 119 sell call 2022-11-18 277.91 277.0 $889 3030758587543808211\n", - "2022-11-01 $695139 114 sell call 2022-11-18 277.91 278.0 $835 -1298123070252024465\n", - "2022-11-01 $695974 114 sell call 2022-11-18 277.91 278.0 $835 -1298123070252024465\n", - "2022-11-01 $696809 114 sell call 2022-11-18 277.91 278.0 $835 -1298123070252024465\n", - "2022-11-01 $697644 114 sell call 2022-11-18 277.91 278.0 $835 -1298123070252024465\n", - "2022-11-01 $698479 114 sell call 2022-11-18 277.91 278.0 $835 -1298123070252024465\n", - "2022-11-01 $699263 109 sell call 2022-11-18 277.91 279.0 $784 -3413939682309749056\n", - "2022-11-01 $700047 109 sell call 2022-11-18 277.91 279.0 $784 -3413939682309749056\n", - "2022-11-01 $700831 109 sell call 2022-11-18 277.91 279.0 $784 -3413939682309749056\n", - "2022-11-01 $701615 109 sell call 2022-11-18 277.91 279.0 $784 -3413939682309749056\n", - "2022-11-01 $702399 109 sell call 2022-11-18 277.91 279.0 $784 -3413939682309749056\n", - "2022-11-01 $703132 104 sell call 2022-11-18 277.91 280.0 $733 1064055142400050867\n", - "2022-11-01 $703865 104 sell call 2022-11-18 277.91 280.0 $733 1064055142400050867\n", - "2022-11-01 $704598 104 sell call 2022-11-18 277.91 280.0 $733 1064055142400050867\n", - "2022-11-01 $705331 104 sell call 2022-11-18 277.91 280.0 $733 1064055142400050867\n", - "2022-11-01 $706064 104 sell call 2022-11-18 277.91 280.0 $733 1064055142400050867\n", - "2022-11-01 $706749 99 sell call 2022-11-18 277.91 281.0 $685 -8383961539296254621\n", - "2022-11-01 $707434 99 sell call 2022-11-18 277.91 281.0 $685 -8383961539296254621\n", - "2022-11-01 $708119 99 sell call 2022-11-18 277.91 281.0 $685 -8383961539296254621\n", - "2022-11-01 $708759 96 sell call 2022-11-18 277.91 282.0 $640 -7556348406595853820\n", - "2022-11-01 $709399 96 sell call 2022-11-18 277.91 282.0 $640 -7556348406595853820\n", - "2022-11-01 $710039 96 sell call 2022-11-18 277.91 282.0 $640 -7556348406595853820\n", - "2022-11-01 $710679 96 sell call 2022-11-18 277.91 282.0 $640 -7556348406595853820\n", - "2022-11-01 $711319 96 sell call 2022-11-18 277.91 282.0 $640 -7556348406595853820\n", - "2022-11-01 $711916 91 sell call 2022-11-18 277.91 283.0 $597 9090361535422996939\n", - "2022-11-01 $712513 91 sell call 2022-11-18 277.91 283.0 $597 9090361535422996939\n", - "2022-11-01 $713110 91 sell call 2022-11-18 277.91 283.0 $597 9090361535422996939\n", - "2022-11-01 $713707 91 sell call 2022-11-18 277.91 283.0 $597 9090361535422996939\n", - "2022-11-01 $714262 87 sell call 2022-11-18 277.91 284.0 $555 -7040470674246710050\n", - "2022-11-01 $714817 87 sell call 2022-11-18 277.91 284.0 $555 -7040470674246710050\n", - "2022-11-01 $715372 87 sell call 2022-11-18 277.91 284.0 $555 -7040470674246710050\n", - "2022-11-01 $715927 87 sell call 2022-11-18 277.91 284.0 $555 -7040470674246710050\n", - "2022-11-01 $716482 87 sell call 2022-11-18 277.91 284.0 $555 -7040470674246710050\n", - "2022-11-01 $716998 82 sell call 2022-11-18 277.91 285.0 $516 -7646789821952826715\n", - "2022-11-01 $717514 82 sell call 2022-11-18 277.91 285.0 $516 -7646789821952826715\n", - "2022-11-01 $718030 82 sell call 2022-11-18 277.91 285.0 $516 -7646789821952826715\n", - "2022-11-01 $718546 82 sell call 2022-11-18 277.91 285.0 $516 -7646789821952826715\n", - "2022-11-01 $719062 82 sell call 2022-11-18 277.91 285.0 $516 -7646789821952826715\n", - "2022-11-01 $719537 77 sell call 2022-11-18 277.91 286.0 $475 -4198085008325509376\n", - "2022-11-01 $720012 77 sell call 2022-11-18 277.91 286.0 $475 -4198085008325509376\n", - "2022-11-01 $720487 77 sell call 2022-11-18 277.91 286.0 $475 -4198085008325509376\n", - "2022-11-01 $720962 77 sell call 2022-11-18 277.91 286.0 $475 -4198085008325509376\n", - "2022-11-01 $721437 77 sell call 2022-11-18 277.91 286.0 $475 -4198085008325509376\n", - "2022-11-01 $721879 72 sell call 2022-11-18 277.91 287.0 $442 54703626341699054\n", - "2022-11-01 $722321 72 sell call 2022-11-18 277.91 287.0 $442 54703626341699054\n", - "2022-11-01 $722763 72 sell call 2022-11-18 277.91 287.0 $442 54703626341699054\n", - "2022-11-01 $723205 72 sell call 2022-11-18 277.91 287.0 $442 54703626341699054\n", - "2022-11-01 $723613 68 sell call 2022-11-18 277.91 288.0 $408 1237264100386656103\n", - "2022-11-01 $724021 68 sell call 2022-11-18 277.91 288.0 $408 1237264100386656103\n", - "2022-11-01 $724429 68 sell call 2022-11-18 277.91 288.0 $408 1237264100386656103\n", - "2022-11-01 $724837 68 sell call 2022-11-18 277.91 288.0 $408 1237264100386656103\n", - "2022-11-01 $725245 68 sell call 2022-11-18 277.91 288.0 $408 1237264100386656103\n", - "2022-11-01 $725621 63 sell call 2022-11-18 277.91 289.0 $376 5424544657620471391\n", - "2022-11-01 $725997 63 sell call 2022-11-18 277.91 289.0 $376 5424544657620471391\n", - "2022-11-01 $726373 63 sell call 2022-11-18 277.91 289.0 $376 5424544657620471391\n", - "2022-11-01 $726749 63 sell call 2022-11-18 277.91 289.0 $376 5424544657620471391\n", - "2022-11-01 $727095 59 sell call 2022-11-18 277.91 290.0 $346 5070180787736184926\n", - "2022-11-01 $727441 59 sell call 2022-11-18 277.91 290.0 $346 5070180787736184926\n", - "2022-11-01 $727787 59 sell call 2022-11-18 277.91 290.0 $346 5070180787736184926\n", - "2022-11-01 $728133 59 sell call 2022-11-18 277.91 290.0 $346 5070180787736184926\n", - "2022-11-01 $728479 59 sell call 2022-11-18 277.91 290.0 $346 5070180787736184926\n", - "2022-11-01 $728796 54 sell call 2022-11-18 277.91 291.0 $317 -2092119408502179935\n", - "2022-11-01 $729113 54 sell call 2022-11-18 277.91 291.0 $317 -2092119408502179935\n", - "2022-11-01 $729430 54 sell call 2022-11-18 277.91 291.0 $317 -2092119408502179935\n", - "2022-11-01 $729721 51 sell call 2022-11-18 277.91 292.0 $291 6549209670433356823\n", - "2022-11-01 $730012 51 sell call 2022-11-18 277.91 292.0 $291 6549209670433356823\n", - "2022-11-01 $730303 51 sell call 2022-11-18 277.91 292.0 $291 6549209670433356823\n", - "2022-11-01 $730594 51 sell call 2022-11-18 277.91 292.0 $291 6549209670433356823\n", - "2022-11-01 $730885 51 sell call 2022-11-18 277.91 292.0 $291 6549209670433356823\n", - "2022-11-01 $731151 46 sell call 2022-11-18 277.91 293.0 $266 -5559204233726983354\n", - "2022-11-01 $731417 46 sell call 2022-11-18 277.91 293.0 $266 -5559204233726983354\n", - "2022-11-01 $731683 46 sell call 2022-11-18 277.91 293.0 $266 -5559204233726983354\n", - "2022-11-01 $731949 46 sell call 2022-11-18 277.91 293.0 $266 -5559204233726983354\n", - "2022-11-01 $732170 42 sell call 2022-11-18 277.91 295.0 $221 4737074418864223259\n", - "2022-11-01 $732391 42 sell call 2022-11-18 277.91 295.0 $221 4737074418864223259\n", - "2022-11-01 $732612 42 sell call 2022-11-18 277.91 295.0 $221 4737074418864223259\n", - "2022-11-01 $732833 42 sell call 2022-11-18 277.91 295.0 $221 4737074418864223259\n", - "2022-11-01 $733054 42 sell call 2022-11-18 277.91 295.0 $221 4737074418864223259\n", - "2022-11-01 $734015 37 sell call 2022-11-21 277.91 276.0 $961 -7381856825404744460\n", - "2022-11-01 $735103 36 sell call 2022-11-25 277.91 275.0 $1088 4083915827117680905\n", - "2022-11-01 $736074 35 sell call 2022-11-25 277.91 277.0 $971 -3203127656006138325\n", - "2022-11-01 $736939 34 sell call 2022-11-25 277.91 279.0 $865 -6298911081394720970\n", - "2022-11-01 $737757 33 sell call 2022-11-25 277.91 280.0 $818 -5761190323638192281\n", - "2022-11-01 $738451 32 sell call 2022-11-25 277.91 282.5 $694 -3732653939167871486\n", - "2022-11-01 $739131 31 sell call 2022-11-25 277.91 283.0 $680 -7713122383950905501\n", - "2022-11-01 $739727 30 sell call 2022-11-25 277.91 285.0 $596 -1322949306575957193\n", - "2022-11-01 $740285 29 sell call 2022-11-25 277.91 286.0 $558 2438212740293512007\n", - "2022-11-01 $740843 29 sell call 2022-11-25 277.91 286.0 $558 2438212740293512007\n", - "2022-11-01 $741261 27 sell call 2022-11-25 277.91 290.0 $418 -2751672134625723845\n", - "2022-11-01 $741679 27 sell call 2022-11-25 277.91 290.0 $418 -2751672134625723845\n", - "2022-11-01 $742097 27 sell call 2022-11-25 277.91 290.0 $418 -2751672134625723845\n", - "2022-11-01 $742515 27 sell call 2022-11-25 277.91 290.0 $418 -2751672134625723845\n", - "2022-11-01 $742753 23 sell call 2022-11-25 277.91 297.0 $238 -1140281459446221267\n", - "2022-11-01 $742936 22 sell call 2022-11-25 277.91 300.0 $183 -4387505674291044258\n", - "2022-11-01 $743119 22 sell call 2022-11-25 277.91 300.0 $183 -4387505674291044258\n", - "2022-11-01 $743244 20 sell call 2022-11-25 277.91 304.0 $125 -3070978084708754500\n", - "2022-11-01 $743369 20 sell call 2022-11-25 277.91 304.0 $125 -3070978084708754500\n", - "2022-11-01 $743483 18 sell call 2022-11-25 277.91 305.0 $114 6561220652374462685\n", - "2022-11-01 $743999 17 sell call 2022-11-25 277.91 287.0 $516 -1289210411776896518\n", - "2022-11-01 $744515 17 sell call 2022-11-25 277.91 287.0 $516 -1289210411776896518\n", - "2022-11-01 $744603 15 sell call 2022-11-21 277.91 305.0 $88 -3140381654848618819\n", - "2022-11-01 $745462 14 sell call 2022-11-21 277.91 278.0 $859 -7922041586539838356\n", - "2022-11-01 $746220 13 sell call 2022-11-21 277.91 280.0 $758 -1782530520550945509\n", - "2022-11-01 $746624 12 sell call 2022-11-23 277.91 290.0 $404 -1650341154688280908\n", - "2022-11-01 $747028 12 sell call 2022-11-23 277.91 290.0 $404 -1650341154688280908\n", - "2022-11-01 $747374 10 sell call 2022-11-23 277.91 292.0 $346 -130566798562684369\n", - "2022-11-01 $747517 9 sell call 2022-11-23 277.91 302.0 $143 -6322196282363127668\n", - "2022-11-01 $747660 9 sell call 2022-11-23 277.91 302.0 $143 -6322196282363127668\n", - "2022-11-01 $747930 7 sell call 2022-11-23 277.91 295.0 $270 -4235594423434672583\n", - "2022-11-01 $748139 6 sell call 2022-11-23 277.91 298.0 $209 2387468410478000372\n", - "2022-11-01 $748348 6 sell call 2022-11-23 277.91 298.0 $209 2387468410478000372\n", - "2022-11-01 $748521 4 sell call 2022-11-23 277.91 300.0 $173 -2951025523159389821\n", - "2022-11-01 $748694 4 sell call 2022-11-23 277.91 300.0 $173 -2951025523159389821\n", - "2022-11-01 $748867 4 sell call 2022-11-23 277.91 300.0 $173 -2951025523159389821\n", - "2022-11-01 $749040 4 sell call 2022-11-23 277.91 300.0 $173 -2951025523159389821\n", - "2022-11-01 $749334 0 sell call 2022-11-23 277.91 294.0 $294 6148380725933115894\n", - "2022-11-05 $746385 1 buy call 2024-01-19 264.64 285.0 $2949 4061300894223714648\n", - "2022-11-05 $743325 2 buy call 2023-09-15 264.64 270.0 $3060 -5028949444006415412\n", - "2022-11-05 $740161 3 buy call 2023-09-29 264.64 269.0 $3164 7086191211090471664\n", - "2022-11-05 $739330 4 buy call 2023-01-20 264.64 280.0 $831 -9082608518200767868\n", - "2022-11-05 $738173 5 buy call 2023-01-20 264.64 272.0 $1157 -1392400070189179649\n", - "2022-11-05 $736924 6 buy call 2023-01-20 264.64 270.0 $1249 -2151317187285662532\n", - "2022-11-05 $734831 7 buy call 2023-01-20 264.64 255.0 $2093 7664674010037012995\n", - "2022-11-05 $733331 8 buy call 2023-01-20 264.64 265.0 $1500 -3039378504168601198\n", - "2022-11-05 $732667 9 buy call 2023-01-20 264.64 285.0 $664 7155588024356517554\n", - "2022-11-05 $731567 10 buy call 2023-02-17 264.64 280.0 $1100 -4998702221658334937\n", - "2022-11-05 $730256 11 buy call 2023-02-17 264.64 275.0 $1311 6262987922507597422\n", - "2022-11-05 $728711 12 buy call 2023-02-17 264.64 270.0 $1545 -6298800313238112714\n", - "2022-11-05 $726911 13 buy call 2023-02-17 264.64 265.0 $1800 389302784935316936\n", - "2022-11-05 $726283 14 buy call 2022-12-30 264.64 280.0 $628 1109253313647757132\n", - "2022-11-05 $725586 15 buy call 2022-12-30 264.64 278.0 $697 -1698748759748936907\n", - "2022-11-05 $724853 16 buy call 2022-12-30 264.64 277.0 $733 561641517902833630\n", - "2022-11-05 $723533 17 buy call 2022-12-30 264.64 264.0 $1320 -4463897181883504478\n", - "2022-11-05 $721522 18 buy call 2023-06-16 264.64 280.0 $2011 707945023473425085\n", - "2022-11-05 $719276 19 buy call 2023-06-16 264.64 275.0 $2246 -1007618035958872655\n", - "2022-11-05 $716781 20 buy call 2023-06-16 264.64 270.0 $2495 -7017073235935789182\n", - "2022-11-05 $715189 21 buy call 2023-06-16 264.64 290.0 $1592 -1300734175905183750\n", - "2022-11-05 $713851 22 buy call 2023-03-17 264.64 280.0 $1338 7818457776478108965\n", - "2022-11-05 $712293 23 buy call 2023-03-17 264.64 275.0 $1558 -8406554465219658208\n", - "2022-11-05 $710497 24 buy call 2023-03-17 264.64 270.0 $1796 -2499188433531147756\n", - "2022-11-05 $710227 25 buy call 2022-12-16 264.64 290.0 $270 6780541686221738516\n", - "2022-11-05 $709867 26 buy call 2022-11-25 264.64 275.0 $360 4083915827117680905\n", - "2022-11-05 $709332 27 buy call 2022-11-25 264.64 270.0 $535 3592876837657789851\n", - "2022-11-05 $708890 28 buy call 2022-11-23 264.64 272.0 $442 4316174434865883478\n", - "2022-11-05 $707824 29 buy call 2022-11-28 264.64 260.0 $1066 9161950763690711724\n", - "2022-11-05 $707303 30 buy call 2022-11-28 264.64 271.0 $521 -3969379646806773182\n", - "2022-11-05 $706743 31 buy call 2022-11-28 264.64 270.0 $560 8499980071167212116\n", - "2022-11-05 $705956 32 buy call 2022-11-28 264.64 265.0 $787 8916790194428373507\n", - "2022-11-05 $705876 33 buy call 2022-11-25 264.64 290.0 $80 -2751672134625723845\n", - "2022-11-05 $705647 34 buy call 2022-11-25 264.64 280.0 $229 -5761190323638192281\n", - "2022-11-05 $705579 35 buy call 2022-11-21 264.64 288.0 $68 1697944362522664575\n", - "2022-11-05 $705480 36 buy call 2022-11-21 264.64 285.0 $99 776485719743338425\n", - "2022-11-05 $705301 37 buy call 2022-11-21 264.64 280.0 $179 -1782530520550945509\n", - "2022-11-05 $705102 38 buy call 2022-11-21 264.64 279.0 $199 4571199172221788924\n", - "2022-11-05 $705050 39 buy call 2022-11-21 264.64 290.0 $52 -5212998000874481593\n", - "2022-11-05 $704751 40 buy call 2022-11-21 264.64 275.0 $299 -1328487055601059341\n", - "2022-11-05 $704245 41 buy call 2022-11-21 264.64 269.0 $506 -2376246061838573870\n", - "2022-11-05 $703606 42 buy call 2022-11-21 264.64 266.0 $639 -4103308085663192023\n", - "2022-11-05 $702916 43 buy call 2022-11-21 264.64 265.0 $690 -3087667233112559763\n", - "2022-11-05 $701393 44 buy call 2022-11-21 264.64 252.0 $1523 -5545538756409988227\n", - "2022-11-05 $700633 45 buy call 2022-12-07 264.64 269.0 $760 -704007710803572696\n", - "2022-11-05 $699831 46 buy call 2022-12-09 264.64 269.0 $802 -4183133810612907098\n", - "2022-11-05 $699270 47 buy call 2022-12-09 264.64 275.0 $561 4766062133648837185\n", - "2022-11-05 $699046 48 buy call 2022-12-09 264.64 288.0 $224 3842064690434614390\n", - "2022-11-05 $698937 49 buy call 2022-11-30 264.64 290.0 $109 -3511787569331756207\n", - "2022-11-05 $698551 50 buy call 2022-11-30 264.64 276.0 $386 7001875607540679007\n", - "2022-11-05 $697866 51 buy call 2022-11-30 264.64 268.0 $685 2450950311523723675\n", - "2022-11-05 $697547 52 buy call 2022-12-02 264.64 280.0 $319 -3617388877929372656\n", - "2022-11-05 $697146 53 buy call 2022-12-02 264.64 277.0 $401 4317481186448207377\n", - "2022-11-05 $696714 54 buy call 2022-12-02 264.64 276.0 $432 9138701181352356139\n", - "2022-11-05 $695880 55 buy call 2022-12-02 264.64 266.0 $834 -6737879111112697621\n", - "2022-11-05 $694834 56 buy call 2022-12-02 264.64 262.0 $1046 3383852581342139257\n", - "2022-11-05 $694749 57 buy call 2022-11-18 264.64 285.0 $85 -7646789821952826715\n", - "2022-11-05 $694652 58 buy call 2022-11-18 264.64 284.0 $97 -7040470674246710050\n", - "2022-11-05 $694542 59 buy call 2022-11-18 264.64 283.0 $110 9090361535422996939\n", - "2022-11-05 $694417 60 buy call 2022-11-18 264.64 282.0 $125 -7556348406595853820\n", - "2022-11-05 $694276 61 buy call 2022-11-18 264.64 281.0 $141 -8383961539296254621\n", - "2022-11-05 $694117 62 buy call 2022-11-18 264.64 280.0 $159 1064055142400050867\n", - "2022-11-05 $693938 63 buy call 2022-11-18 264.64 279.0 $179 -3413939682309749056\n", - "2022-11-05 $693738 64 buy call 2022-11-18 264.64 278.0 $200 -1298123070252024465\n", - "2022-11-05 $693515 65 buy call 2022-11-18 264.64 277.0 $223 3030758587543808211\n", - "2022-11-05 $693239 66 buy call 2022-11-18 264.64 275.0 $276 3674763282204766221\n", - "2022-11-05 $692935 67 buy call 2022-11-18 264.64 274.0 $304 8376390431866657625\n", - "2022-11-05 $692600 68 buy call 2022-11-18 264.64 273.0 $335 5643784101170819275\n", - "2022-11-05 $692232 69 buy call 2022-11-18 264.64 272.0 $368 -2879387761972191123\n", - "2022-11-05 $691830 70 buy call 2022-11-18 264.64 271.0 $402 -4647627038263872903\n", - "2022-11-05 $691391 71 buy call 2022-11-18 264.64 270.0 $439 8113068938966918495\n", - "2022-11-05 $690912 72 buy call 2022-11-18 264.64 269.0 $479 5664596344205709755\n", - "2022-11-05 $690392 73 buy call 2022-11-18 264.64 268.0 $520 7370193413907014490\n", - "2022-11-05 $690143 74 buy call 2022-11-18 264.64 276.0 $249 9085679238020915634\n", - "2022-11-05 $690087 75 buy call 2022-11-18 264.64 288.0 $56 1237264100386656103\n", - "2022-11-05 $690044 76 buy call 2022-11-18 264.64 290.0 $43 5070180787736184926\n", - "2022-11-05 $689478 77 buy call 2022-11-18 264.64 267.0 $566 3618351748461222209\n", - "2022-11-05 $688867 78 buy call 2022-11-18 264.64 266.0 $611 3553798217267201077\n", - "2022-11-05 $688207 79 buy call 2022-11-18 264.64 265.0 $660 -7085776877848767266\n", - "2022-11-05 $687495 80 buy call 2022-11-18 264.64 264.0 $712 -4790086813867962732\n", - "2022-11-05 $686731 81 buy call 2022-11-18 264.64 263.0 $764 2701725364981867327\n", - "2022-11-05 $685911 82 buy call 2022-11-18 264.64 262.0 $820 2107176275266077514\n", - "2022-11-05 $685034 83 buy call 2022-11-18 264.64 261.0 $877 -3009453866412860742\n", - "2022-11-05 $684094 84 buy call 2022-11-18 264.64 260.0 $940 2367390123375771808\n", - "2022-11-05 $682820 85 buy call 2022-11-18 264.64 255.0 $1274 5463689646892837877\n", - "2022-11-05 $681162 86 buy call 2022-11-18 264.64 250.0 $1658 517369053072344734\n", - "2022-11-05 $679864 87 buy call 2022-12-12 264.64 260.0 $1298 3737812156809544266\n", - "2022-11-05 $679085 88 buy call 2022-12-12 264.64 270.0 $779 8821754135138031632\n", - "2022-11-05 $677673 89 buy call 2022-12-16 264.64 260.0 $1412 -5247233331488304170\n", - "2022-11-05 $676375 90 buy call 2022-12-16 264.64 262.0 $1298 6457872037142025656\n", - "2022-11-05 $675189 91 buy call 2022-12-16 264.64 264.0 $1186 -1231257082120352262\n", - "2022-11-05 $674054 92 buy call 2022-12-16 264.64 265.0 $1135 -2938170778287423897\n", - "2022-11-05 $673071 93 buy call 2022-12-16 264.64 268.0 $983 -9018118240405804080\n", - "2022-11-05 $672180 94 buy call 2022-12-16 264.64 270.0 $891 -7531348013345490962\n", - "2022-11-05 $671376 95 buy call 2022-12-16 264.64 272.0 $804 7036613899517798077\n", - "2022-11-05 $670691 96 buy call 2022-12-16 264.64 275.0 $685 516878318646111611\n", - "2022-11-05 $670043 97 buy call 2022-12-16 264.64 276.0 $648 7614800780093279520\n", - "2022-11-05 $669465 98 buy call 2022-12-16 264.64 278.0 $578 9175937909554285431\n", - "2022-11-05 $668951 99 buy call 2022-12-16 264.64 280.0 $514 9209565782475497907\n", - "2022-11-05 $668550 100 buy call 2022-12-16 264.64 284.0 $401 -8891445725077295194\n", - "2022-11-05 $668173 101 buy call 2022-12-16 264.64 285.0 $377 -3369015356718970086\n", - "2022-11-05 $667820 102 buy call 2022-12-16 264.64 286.0 $353 -4270828439030109590\n", - "2022-11-05 $667511 103 buy call 2022-12-16 264.64 288.0 $309 578917629321102056\n", - "2022-11-05 $666788 104 buy call 2022-12-16 264.64 274.0 $723 9160545495708463921\n", - "2022-11-08 $668001 103 sell call 2023-02-17 267.58 280.0 $1213 -4998702221658334937\n", - "2022-11-08 $669944 102 sell call 2023-03-17 267.58 270.0 $1943 -2499188433531147756\n", - "2022-11-08 $671634 101 sell call 2023-03-17 267.58 275.0 $1690 -8406554465219658208\n", - "2022-11-08 $673091 100 sell call 2023-03-17 267.58 280.0 $1457 7818457776478108965\n", - "2022-11-08 $674527 99 sell call 2023-02-17 267.58 275.0 $1436 6262987922507597422\n", - "2022-11-08 $676478 98 sell call 2023-02-17 267.58 265.0 $1951 389302784935316936\n", - "2022-11-08 $678162 97 sell call 2023-02-17 267.58 270.0 $1684 -6298800313238112714\n", - "2022-11-08 $680801 96 sell call 2023-06-16 267.58 270.0 $2639 -7017073235935789182\n", - "2022-11-08 $683180 95 sell call 2023-06-16 267.58 275.0 $2379 -1007618035958872655\n", - "2022-11-08 $685315 94 sell call 2023-06-16 267.58 280.0 $2135 707945023473425085\n", - "2022-11-08 $687008 93 sell call 2023-06-16 267.58 290.0 $1693 -1300734175905183750\n", - "2022-11-08 $688474 92 sell call 2022-12-30 267.58 264.0 $1466 -4463897181883504478\n", - "2022-11-08 $690119 91 sell call 2023-01-20 267.58 265.0 $1645 -3039378504168601198\n", - "2022-11-08 $691501 90 sell call 2023-01-20 267.58 270.0 $1382 -2151317187285662532\n", - "2022-11-08 $692783 89 sell call 2023-01-20 267.58 272.0 $1282 -1392400070189179649\n", - "2022-11-08 $693711 88 sell call 2023-01-20 267.58 280.0 $928 -9082608518200767868\n", - "2022-11-08 $694455 87 sell call 2023-01-20 267.58 285.0 $744 7155588024356517554\n", - "2022-11-08 $696712 86 sell call 2023-01-20 267.58 255.0 $2257 7664674010037012995\n", - "2022-11-08 $697538 85 sell call 2022-12-30 267.58 277.0 $826 561641517902833630\n", - "2022-11-08 $698324 84 sell call 2022-12-30 267.58 278.0 $786 -1698748759748936907\n", - "2022-11-08 $699033 83 sell call 2022-12-30 267.58 280.0 $709 1109253313647757132\n", - "2022-11-08 $702109 82 sell call 2024-01-19 267.58 285.0 $3076 4061300894223714648\n", - "2022-11-08 $705312 81 sell call 2023-09-15 267.58 270.0 $3203 -5028949444006415412\n", - "2022-11-08 $708607 80 sell call 2023-09-29 267.58 269.0 $3295 7086191211090471664\n", - "2022-11-08 $710504 79 sell call 2022-11-18 267.58 250.0 $1897 517369053072344734\n", - "2022-11-08 $711984 78 sell call 2022-11-18 267.58 255.0 $1480 5463689646892837877\n", - "2022-11-08 $713090 77 sell call 2022-11-18 267.58 260.0 $1106 2367390123375771808\n", - "2022-11-08 $714128 76 sell call 2022-11-18 267.58 261.0 $1038 -3009453866412860742\n", - "2022-11-08 $715099 75 sell call 2022-11-18 267.58 262.0 $971 2107176275266077514\n", - "2022-11-08 $716007 74 sell call 2022-11-18 267.58 263.0 $908 2701725364981867327\n", - "2022-11-08 $716853 73 sell call 2022-11-18 267.58 264.0 $846 -4790086813867962732\n", - "2022-11-08 $717640 72 sell call 2022-11-18 267.58 265.0 $787 -7085776877848767266\n", - "2022-11-08 $718454 71 sell call 2022-11-21 267.58 265.0 $814 -3087667233112559763\n", - "2022-11-08 $719212 70 sell call 2022-11-21 267.58 266.0 $758 -4103308085663192023\n", - "2022-11-08 $719815 69 sell call 2022-11-21 267.58 269.0 $603 -2376246061838573870\n", - "2022-11-08 $720170 68 sell call 2022-11-21 267.58 275.0 $355 -1328487055601059341\n", - "2022-11-08 $721914 67 sell call 2022-11-21 267.58 252.0 $1744 -5545538756409988227\n", - "2022-11-08 $721960 66 sell call 2022-11-18 267.58 290.0 $46 5070180787736184926\n", - "2022-11-08 $722023 65 sell call 2022-11-18 267.58 288.0 $63 1237264100386656103\n", - "2022-11-08 $722754 64 sell call 2022-11-18 267.58 266.0 $731 3553798217267201077\n", - "2022-11-08 $723431 63 sell call 2022-11-18 267.58 267.0 $677 3618351748461222209\n", - "2022-11-08 $724056 62 sell call 2022-11-18 267.58 268.0 $625 7370193413907014490\n", - "2022-11-08 $724631 61 sell call 2022-11-18 267.58 269.0 $575 5664596344205709755\n", - "2022-11-08 $725159 60 sell call 2022-11-18 267.58 270.0 $528 8113068938966918495\n", - "2022-11-08 $725643 59 sell call 2022-11-18 267.58 271.0 $484 -4647627038263872903\n", - "2022-11-08 $726085 58 sell call 2022-11-18 267.58 272.0 $442 -2879387761972191123\n", - "2022-11-08 $726487 57 sell call 2022-11-18 267.58 273.0 $402 5643784101170819275\n", - "2022-11-08 $726852 56 sell call 2022-11-18 267.58 274.0 $365 8376390431866657625\n", - "2022-11-08 $727182 55 sell call 2022-11-18 267.58 275.0 $330 3674763282204766221\n", - "2022-11-08 $727479 54 sell call 2022-11-18 267.58 276.0 $297 9085679238020915634\n", - "2022-11-08 $727746 53 sell call 2022-11-18 267.58 277.0 $267 3030758587543808211\n", - "2022-11-08 $727984 52 sell call 2022-11-18 267.58 278.0 $238 -1298123070252024465\n", - "2022-11-08 $728196 51 sell call 2022-11-18 267.58 279.0 $212 -3413939682309749056\n", - "2022-11-08 $728384 50 sell call 2022-11-18 267.58 280.0 $188 1064055142400050867\n", - "2022-11-08 $728550 49 sell call 2022-11-18 267.58 281.0 $166 -8383961539296254621\n", - "2022-11-08 $728696 48 sell call 2022-11-18 267.58 282.0 $146 -7556348406595853820\n", - "2022-11-08 $728824 47 sell call 2022-11-18 267.58 283.0 $128 9090361535422996939\n", - "2022-11-08 $728936 46 sell call 2022-11-18 267.58 284.0 $112 -7040470674246710050\n", - "2022-11-08 $729033 45 sell call 2022-11-18 267.58 285.0 $97 -7646789821952826715\n", - "2022-11-08 $729242 44 sell call 2022-11-21 267.58 280.0 $209 -1782530520550945509\n", - "2022-11-08 $730115 43 sell call 2022-12-07 267.58 269.0 $873 -704007710803572696\n", - "2022-11-08 $731033 42 sell call 2022-12-09 267.58 269.0 $918 -4183133810612907098\n", - "2022-11-08 $731678 41 sell call 2022-12-09 267.58 275.0 $645 4766062133648837185\n", - "2022-11-08 $731988 40 sell call 2022-12-16 267.58 290.0 $310 6780541686221738516\n", - "2022-11-08 $732222 39 sell call 2022-11-21 267.58 279.0 $234 4571199172221788924\n", - "2022-11-08 $732577 38 sell call 2022-12-16 267.58 288.0 $355 578917629321102056\n", - "2022-11-08 $732981 37 sell call 2022-12-16 267.58 286.0 $404 -4270828439030109590\n", - "2022-11-08 $733413 36 sell call 2022-12-16 267.58 285.0 $432 -3369015356718970086\n", - "2022-11-08 $734990 35 sell call 2022-12-16 267.58 260.0 $1577 -5247233331488304170\n", - "2022-11-08 $736443 34 sell call 2022-12-16 267.58 262.0 $1453 6457872037142025656\n", - "2022-11-08 $737777 33 sell call 2022-12-16 267.58 264.0 $1334 -1231257082120352262\n", - "2022-11-08 $739054 32 sell call 2022-12-16 267.58 265.0 $1277 -2938170778287423897\n", - "2022-11-08 $740167 31 sell call 2022-12-16 267.58 268.0 $1113 -9018118240405804080\n", - "2022-11-08 $741178 30 sell call 2022-12-16 267.58 270.0 $1011 -7531348013345490962\n", - "2022-11-08 $742093 29 sell call 2022-12-16 267.58 272.0 $915 7036613899517798077\n", - "2022-11-08 $742918 28 sell call 2022-12-16 267.58 274.0 $825 9160545495708463921\n", - "2022-11-08 $743700 27 sell call 2022-12-16 267.58 275.0 $782 516878318646111611\n", - "2022-11-08 $744439 26 sell call 2022-12-16 267.58 276.0 $739 7614800780093279520\n", - "2022-11-08 $745101 25 sell call 2022-12-16 267.58 278.0 $662 9175937909554285431\n", - "2022-11-08 $745690 24 sell call 2022-12-16 267.58 280.0 $589 9209565782475497907\n", - "2022-11-08 $746150 23 sell call 2022-12-16 267.58 284.0 $460 -8891445725077295194\n", - "2022-11-08 $746407 22 sell call 2022-12-09 267.58 288.0 $257 3842064690434614390\n", - "2022-11-08 $747296 21 sell call 2022-12-12 267.58 270.0 $889 8821754135138031632\n", - "2022-11-08 $748754 20 sell call 2022-12-12 267.58 260.0 $1458 3737812156809544266\n", - "2022-11-08 $749176 19 sell call 2022-11-25 267.58 275.0 $422 4083915827117680905\n", - "2022-11-08 $749443 18 sell call 2022-11-25 267.58 280.0 $267 -5761190323638192281\n", - "2022-11-08 $750072 17 sell call 2022-11-25 267.58 270.0 $629 3592876837657789851\n", - "2022-11-08 $750161 16 sell call 2022-11-25 267.58 290.0 $89 -2751672134625723845\n", - "2022-11-08 $750274 15 sell call 2022-11-21 267.58 285.0 $113 776485719743338425\n", - "2022-11-08 $750349 14 sell call 2022-11-21 267.58 288.0 $75 1697944362522664575\n", - "2022-11-08 $750406 13 sell call 2022-11-21 267.58 290.0 $57 -5212998000874481593\n", - "2022-11-08 $750927 12 sell call 2022-11-23 267.58 272.0 $521 4316174434865883478\n", - "2022-11-08 $751051 11 sell call 2022-11-30 267.58 290.0 $124 -3511787569331756207\n", - "2022-11-08 $751421 10 sell call 2022-12-02 267.58 280.0 $370 -3617388877929372656\n", - "2022-11-08 $751923 9 sell call 2022-12-02 267.58 276.0 $502 9138701181352356139\n", - "2022-11-08 $753120 8 sell call 2022-12-02 267.58 262.0 $1197 3383852581342139257\n", - "2022-11-08 $754082 7 sell call 2022-12-02 267.58 266.0 $962 -6737879111112697621\n", - "2022-11-08 $754548 6 sell call 2022-12-02 267.58 277.0 $466 4317481186448207377\n", - "2022-11-08 $755777 5 sell call 2022-11-28 267.58 260.0 $1229 9161950763690711724\n", - "2022-11-08 $756695 4 sell call 2022-11-28 267.58 265.0 $918 8916790194428373507\n", - "2022-11-08 $757352 3 sell call 2022-11-28 267.58 270.0 $657 8499980071167212116\n", - "2022-11-08 $757963 2 sell call 2022-11-28 267.58 271.0 $611 -3969379646806773182\n", - "2022-11-08 $758762 1 sell call 2022-11-30 267.58 268.0 $799 2450950311523723675\n", - "2022-11-08 $759213 0 sell call 2022-11-30 267.58 276.0 $451 7001875607540679007\n", - "2022-11-29 $757615 1 buy put 2023-03-31 282.67 280.0 $1598 -3792936724894054006\n", - "2022-11-29 $756535 2 buy put 2023-03-31 282.67 265.0 $1080 -5724898905051048141\n", - "2022-11-29 $755300 3 buy put 2023-03-31 282.67 270.0 $1235 7322461884039058449\n", - "2022-11-29 $753895 4 buy put 2023-03-31 282.67 275.0 $1405 -8949294293147236764\n", - "2022-11-29 $752404 5 buy put 2023-02-17 282.67 285.0 $1491 7634233666229544873\n", - "2022-11-29 $750914 6 buy put 2023-03-17 282.67 280.0 $1490 7818457776478108965\n", - "2022-11-29 $749210 7 buy put 2023-03-17 282.67 285.0 $1704 -364839060683708723\n", - "2022-11-29 $747272 8 buy put 2023-03-17 282.67 290.0 $1938 1745553491462747388\n", - "2022-11-29 $746145 9 buy put 2023-03-17 282.67 270.0 $1127 -2499188433531147756\n", - "2022-11-29 $745302 10 buy put 2023-03-17 282.67 260.0 $843 1437315820716705644\n", - "2022-11-29 $744326 11 buy put 2023-03-17 282.67 265.0 $976 6258118093202779346\n", - "2022-11-29 $741854 12 buy put 2023-06-16 282.67 290.0 $2472 -1300734175905183750\n", - "2022-11-29 $740199 13 buy put 2023-06-16 282.67 270.0 $1655 -7017073235935789182\n", - "2022-11-29 $739908 14 buy put 2023-01-06 282.67 260.0 $291 1131926344460446716\n", - "2022-11-29 $739404 15 buy put 2023-01-06 282.67 270.0 $504 -4353662152864269917\n", - "2022-11-29 $738070 16 buy put 2023-01-06 282.67 290.0 $1334 -4987825007980406832\n", - "2022-11-29 $737005 17 buy put 2023-01-06 282.67 285.0 $1065 -8101194702017327275\n", - "2022-11-29 $736358 18 buy put 2023-02-17 282.67 260.0 $647 3889405784978553567\n", - "2022-11-29 $735441 19 buy put 2023-02-17 282.67 270.0 $917 -6298800313238112714\n", - "2022-11-29 $734167 20 buy put 2023-02-17 282.67 280.0 $1274 -4998702221658334937\n", - "2022-11-29 $733842 21 buy put 2023-01-20 282.67 255.0 $325 7664674010037012995\n", - "2022-11-29 $732074 22 buy put 2023-01-20 282.67 295.0 $1768 5517416828955712357\n", - "2022-11-29 $729971 23 buy put 2023-01-20 282.67 300.0 $2103 -1693630369612211045\n", - "2022-11-29 $728604 24 buy put 2023-01-20 282.67 288.0 $1367 7885525632131074628\n", - "2022-11-29 $728193 25 buy put 2023-01-20 282.67 260.0 $411 804200491484493749\n", - "2022-11-29 $727741 26 buy put 2023-01-20 282.67 262.0 $452 5552639545817692408\n", - "2022-11-29 $727222 27 buy put 2023-01-20 282.67 265.0 $519 -3039378504168601198\n", - "2022-11-29 $726680 28 buy put 2023-01-20 282.67 266.0 $542 -378902559330855297\n", - "2022-11-29 $726086 29 buy put 2023-01-20 282.67 268.0 $594 -3116769979504426197\n", - "2022-11-29 $725437 30 buy put 2023-01-20 282.67 270.0 $649 -2151317187285662532\n", - "2022-11-29 $724729 31 buy put 2023-01-20 282.67 272.0 $708 -1392400070189179649\n", - "2022-11-29 $723956 32 buy put 2023-01-20 282.67 274.0 $773 131128214751396018\n", - "2022-11-29 $723149 33 buy put 2023-01-20 282.67 275.0 $807 2805533775223581358\n", - "2022-11-29 $722307 34 buy put 2023-01-20 282.67 276.0 $842 -7016585064049385565\n", - "2022-11-29 $721390 35 buy put 2023-01-20 282.67 278.0 $917 5893391887328403415\n", - "2022-11-29 $720394 36 buy put 2023-01-20 282.67 280.0 $996 -9082608518200767868\n", - "2022-11-29 $719315 37 buy put 2023-01-20 282.67 282.0 $1079 9164022126624323396\n", - "2022-11-29 $718145 38 buy put 2023-01-20 282.67 284.0 $1170 -111224890653111693\n", - "2022-11-29 $716928 39 buy put 2023-01-20 282.67 285.0 $1217 7155588024356517554\n", - "2022-11-29 $715665 40 buy put 2023-01-20 282.67 286.0 $1263 -3345673049366244549\n", - "2022-11-29 $714191 41 buy put 2023-01-20 282.67 290.0 $1474 -6485866094251760913\n", - "2022-11-29 $712370 42 buy put 2022-12-16 282.67 300.0 $1821 3114743356437295920\n", - "2022-11-29 $711787 43 buy put 2022-12-16 282.67 280.0 $583 9209565782475497907\n", - "2022-11-29 $711163 44 buy put 2022-12-16 282.67 281.0 $624 350518171582133349\n", - "2022-11-29 $710497 45 buy put 2022-12-16 282.67 282.0 $666 342360956507069329\n", - "2022-11-29 $709786 46 buy put 2022-12-16 282.67 283.0 $711 -5284237769507555918\n", - "2022-11-29 $709023 47 buy put 2022-12-16 282.67 284.0 $763 -8891445725077295194\n", - "2022-11-29 $708216 48 buy put 2022-12-16 282.67 285.0 $807 -3369015356718970086\n", - "2022-11-29 $707353 49 buy put 2022-12-16 282.67 286.0 $863 -4270828439030109590\n", - "2022-11-29 $706433 50 buy put 2022-12-16 282.67 287.0 $920 3831261001024222386\n", - "2022-11-29 $705460 51 buy put 2022-12-16 282.67 288.0 $973 578917629321102056\n", - "2022-11-29 $704367 52 buy put 2022-12-16 282.67 290.0 $1093 6780541686221738516\n", - "2022-11-29 $703818 53 buy put 2022-12-16 282.67 279.0 $549 1657732975066037025\n", - "2022-11-29 $703310 54 buy put 2022-12-16 282.67 278.0 $508 9175937909554285431\n", - "2022-11-29 $702869 55 buy put 2022-12-16 282.67 276.0 $441 7614800780093279520\n", - "2022-11-29 $702785 56 buy put 2022-12-16 282.67 255.0 $84 1250771231474258399\n", - "2022-11-29 $702694 57 buy put 2022-12-16 282.67 256.0 $91 8774257534909627517\n", - "2022-11-29 $702587 58 buy put 2022-12-16 282.67 258.0 $107 801522307816573650\n", - "2022-11-29 $702461 59 buy put 2022-12-16 282.67 260.0 $126 -5247233331488304170\n", - "2022-11-29 $702288 60 buy put 2022-12-16 282.67 264.0 $173 -1231257082120352262\n", - "2022-11-29 $702098 61 buy put 2022-12-16 282.67 265.0 $190 -2938170778287423897\n", - "2022-11-29 $701895 62 buy put 2022-12-16 282.67 266.0 $203 8043380835918741131\n", - "2022-11-29 $701675 63 buy put 2022-12-16 282.67 267.0 $220 9019802685234103621\n", - "2022-11-29 $701436 64 buy put 2022-12-16 282.67 268.0 $239 -9018118240405804080\n", - "2022-11-29 $701153 65 buy put 2022-12-16 282.67 270.0 $283 -7531348013345490962\n", - "2022-11-29 $700826 66 buy put 2022-12-16 282.67 272.0 $327 7036613899517798077\n", - "2022-11-29 $700469 67 buy put 2022-12-16 282.67 273.0 $357 -4579776642571084351\n", - "2022-11-29 $700088 68 buy put 2022-12-16 282.67 274.0 $381 9160545495708463921\n", - "2022-11-29 $699675 69 buy put 2022-12-16 282.67 275.0 $413 516878318646111611\n", - "2022-11-29 $699201 70 buy put 2022-12-16 282.67 277.0 $474 8955916331921715187\n", - "2022-11-29 $699032 71 buy put 2022-12-30 282.67 255.0 $169 1645291533415704478\n", - "2022-11-29 $698194 72 buy put 2022-12-30 282.67 282.0 $838 3564385445880605064\n", - "2022-11-29 $697216 73 buy put 2022-12-30 282.67 285.0 $978 2014360060792438821\n", - "2022-11-29 $696188 74 buy put 2022-12-30 282.67 286.0 $1028 -2322504520566483665\n", - "2022-11-29 $695436 75 buy put 2022-12-30 282.67 280.0 $752 1109253313647757132\n", - "2022-11-29 $695205 76 buy put 2022-12-30 282.67 260.0 $231 1657720376656177340\n", - "2022-11-29 $694889 77 buy put 2022-12-30 282.67 265.0 $316 6154491510140305768\n", - "2022-11-29 $694459 78 buy put 2022-12-30 282.67 270.0 $430 810767717252270702\n", - "2022-11-29 $693884 79 buy put 2022-12-30 282.67 275.0 $575 -1801688843516580937\n", - "2022-11-29 $693240 80 buy put 2022-12-30 282.67 277.0 $644 561641517902833630\n", - "2022-11-29 $692415 81 buy put 2022-12-23 282.67 283.0 $825 2760527683469863111\n", - "2022-11-29 $691495 82 buy put 2022-12-23 282.67 285.0 $920 -896491892450691821\n", - "2022-11-29 $690847 83 buy put 2022-12-23 282.67 279.0 $648 -1623237979585547128\n", - "2022-11-29 $690583 84 buy put 2022-12-23 282.67 265.0 $264 -3298247757656672195\n", - "2022-11-29 $690212 85 buy put 2022-12-23 282.67 270.0 $371 -5301940667528719927\n", - "2022-11-29 $689700 86 buy put 2022-12-23 282.67 275.0 $512 5304807514428893779\n", - "2022-11-29 $689008 87 buy put 2022-12-23 282.67 280.0 $692 9113860884366618976\n", - "2022-11-29 $688943 88 buy put 2022-12-14 282.67 255.0 $65 8546856756809797470\n", - "2022-11-29 $687136 89 buy put 2022-12-14 282.67 300.0 $1807 7650059796821972218\n", - "2022-11-29 $686845 90 buy put 2022-12-14 282.67 272.0 $291 -4669063006903613636\n", - "2022-11-29 $686470 91 buy put 2022-12-14 282.67 275.0 $375 -902356183854256447\n", - "2022-11-29 $685746 92 buy put 2022-12-14 282.67 284.0 $724 -6043796191823089898\n", - "2022-11-29 $684112 93 buy put 2022-12-14 282.67 298.0 $1634 819249580453908562\n", - "2022-11-30 $685386 92 sell put 2023-03-31 280.55 270.0 $1274 7322461884039058449\n", - "2022-11-30 $687039 91 sell put 2023-03-31 280.55 280.0 $1653 -3792936724894054006\n", - "2022-11-30 $688491 90 sell put 2023-03-31 280.55 275.0 $1452 -8949294293147236764\n", - "2022-11-30 $689602 89 sell put 2023-03-31 280.55 265.0 $1111 -5724898905051048141\n", - "2022-11-30 $690475 88 sell put 2023-03-17 280.55 260.0 $873 1437315820716705644\n", - "2022-11-30 $687230 89 buy call 2023-03-17 280.55 260.0 $3245 1437315820716705644\n", - "2022-11-30 $688242 88 sell put 2023-03-17 280.55 265.0 $1012 6258118093202779346\n", - "2022-11-30 $689416 87 sell put 2023-03-17 280.55 270.0 $1174 -2499188433531147756\n", - "2022-11-30 $686868 88 buy call 2023-03-17 280.55 270.0 $2548 -2499188433531147756\n", - "2022-11-30 $688419 87 sell put 2023-03-17 280.55 280.0 $1551 7818457776478108965\n", - "2022-11-30 $686491 88 buy call 2023-03-17 280.55 280.0 $1928 7818457776478108965\n", - "2022-11-30 $688269 87 sell put 2023-03-17 280.55 285.0 $1778 -364839060683708723\n", - "2022-11-30 $690291 86 sell put 2023-03-17 280.55 290.0 $2022 1745553491462747388\n", - "2022-11-30 $689336 87 buy call 2023-03-17 280.55 300.0 $955 3493421982314242244\n", - "2022-11-30 $691872 86 sell put 2023-06-16 280.55 290.0 $2536 -1300734175905183750\n", - "2022-11-30 $690164 87 buy call 2023-06-16 280.55 300.0 $1708 -8317747490396148260\n", - "2022-11-30 $691860 86 sell put 2023-06-16 280.55 270.0 $1696 -7017073235935789182\n", - "2022-11-30 $693293 85 sell put 2023-01-06 280.55 290.0 $1433 -4987825007980406832\n", - "2022-11-30 $692681 86 buy call 2023-01-06 280.55 289.0 $612 -2780012994505460099\n", - "2022-11-30 $692559 87 buy call 2023-01-06 280.55 308.0 $122 -5968504391367181352\n", - "2022-11-30 $691508 88 buy call 2023-01-06 280.55 280.0 $1051 1066386562020902292\n", - "2022-11-30 $690619 89 buy call 2023-01-06 280.55 283.0 $889 5500589052565408386\n", - "2022-11-30 $691769 88 sell put 2023-01-06 280.55 285.0 $1150 -8101194702017327275\n", - "2022-11-30 $692311 87 sell put 2023-01-06 280.55 270.0 $542 -4353662152864269917\n", - "2022-11-30 $692620 86 sell put 2023-01-06 280.55 260.0 $309 1131926344460446716\n", - "2022-11-30 $693297 85 sell put 2023-02-17 280.55 260.0 $677 3889405784978553567\n", - "2022-11-30 $692670 86 buy call 2023-02-17 280.55 302.0 $627 8682877501089840965\n", - "2022-11-30 $691974 87 buy call 2023-02-17 280.55 300.0 $696 -6720441497258109565\n", - "2022-11-30 $692935 86 sell put 2023-02-17 280.55 270.0 $961 -6298800313238112714\n", - "2022-11-30 $690688 87 buy call 2023-02-17 280.55 270.0 $2247 -6298800313238112714\n", - "2022-11-30 $692026 86 sell put 2023-02-17 280.55 280.0 $1338 -4998702221658334937\n", - "2022-11-30 $690403 87 buy call 2023-02-17 280.55 280.0 $1623 -4998702221658334937\n", - "2022-11-30 $691970 86 sell put 2023-02-17 280.55 285.0 $1567 7634233666229544873\n", - "2022-11-30 $693269 85 sell put 2023-01-20 280.55 285.0 $1299 7155588024356517554\n", - "2022-11-30 $692289 86 buy call 2023-01-20 280.55 285.0 $980 7155588024356517554\n", - "2022-11-30 $693640 85 sell put 2023-01-20 280.55 286.0 $1351 -3345673049366244549\n", - "2022-11-30 $692709 86 buy call 2023-01-20 280.55 286.0 $931 -3345673049366244549\n", - "2022-11-30 $694167 85 sell put 2023-01-20 280.55 288.0 $1458 7885525632131074628\n", - "2022-11-30 $693326 86 buy call 2023-01-20 280.55 288.0 $841 7885525632131074628\n", - "2022-11-30 $694897 85 sell put 2023-01-20 280.55 290.0 $1571 -6485866094251760913\n", - "2022-11-30 $694145 86 buy call 2023-01-20 280.55 290.0 $752 -6485866094251760913\n", - "2022-11-30 $696029 85 sell put 2023-01-20 280.55 295.0 $1884 5517416828955712357\n", - "2022-11-30 $695475 86 buy call 2023-01-20 280.55 295.0 $554 5517416828955712357\n", - "2022-11-30 $694955 87 buy call 2023-01-20 280.55 296.0 $520 -7663069085073747642\n", - "2022-11-30 $696204 86 sell put 2023-01-20 280.55 284.0 $1249 -111224890653111693\n", - "2022-11-30 $695169 87 buy call 2023-01-20 280.55 284.0 $1035 -111224890653111693\n", - "2022-11-30 $694871 88 buy call 2023-01-20 280.55 304.0 $298 -5829965394129560466\n", - "2022-11-30 $694594 89 buy call 2023-01-20 280.55 305.0 $277 -4937669661448006288\n", - "2022-11-30 $694375 90 buy call 2023-01-20 280.55 308.0 $219 -7977138122325855356\n", - "2022-11-30 $696613 89 sell put 2023-01-20 280.55 300.0 $2238 -1693630369612211045\n", - "2022-11-30 $696216 90 buy call 2023-01-20 280.55 300.0 $397 -1693630369612211045\n", - "2022-11-30 $697370 89 sell put 2023-01-20 280.55 282.0 $1154 9164022126624323396\n", - "2022-11-30 $696235 90 buy call 2023-01-20 280.55 282.0 $1135 9164022126624323396\n", - "2022-11-30 $697215 89 sell put 2023-01-20 280.55 278.0 $980 5893391887328403415\n", - "2022-11-30 $695853 90 buy call 2023-01-20 280.55 278.0 $1362 5893391887328403415\n", - "2022-11-30 $696198 89 sell put 2023-01-20 280.55 255.0 $345 7664674010037012995\n", - "2022-11-30 $696636 88 sell put 2023-01-20 280.55 260.0 $438 804200491484493749\n", - "2022-11-30 $697700 87 sell put 2023-01-20 280.55 280.0 $1064 -9082608518200767868\n", - "2022-11-30 $696454 88 buy call 2023-01-20 280.55 280.0 $1246 -9082608518200767868\n", - "2022-11-30 $696935 87 sell put 2023-01-20 280.55 262.0 $481 5552639545817692408\n", - "2022-11-30 $697488 86 sell put 2023-01-20 280.55 265.0 $553 -3039378504168601198\n", - "2022-11-30 $698067 85 sell put 2023-01-20 280.55 266.0 $579 -378902559330855297\n", - "2022-11-30 $698701 84 sell put 2023-01-20 280.55 268.0 $634 -3116769979504426197\n", - "2022-11-30 $699394 83 sell put 2023-01-20 280.55 270.0 $693 -2151317187285662532\n", - "2022-11-30 $697506 84 buy call 2023-01-20 280.55 270.0 $1888 -2151317187285662532\n", - "2022-11-30 $698264 83 sell put 2023-01-20 280.55 272.0 $758 -1392400070189179649\n", - "2022-11-30 $699091 82 sell put 2023-01-20 280.55 274.0 $827 131128214751396018\n", - "2022-11-30 $699954 81 sell put 2023-01-20 280.55 275.0 $863 2805533775223581358\n", - "2022-11-30 $698399 82 buy call 2023-01-20 280.55 275.0 $1555 2805533775223581358\n", - "2022-11-30 $699299 81 sell put 2023-01-20 280.55 276.0 $900 -7016585064049385565\n", - "2022-11-30 $694340 82 buy call 2024-01-19 280.55 265.0 $4959 -8150540686328602233\n", - "2022-11-30 $691313 83 buy call 2024-01-19 280.55 300.0 $3027 -6736742981380599398\n", - "2022-11-30 $686533 84 buy call 2025-01-17 280.55 300.0 $4780 -1338832978388062017\n", - "2022-11-30 $686821 83 sell put 2022-12-23 280.55 265.0 $288 -3298247757656672195\n", - "2022-11-30 $686596 84 buy call 2022-12-16 280.55 294.0 $225 -8071297251796978442\n", - "2022-11-30 $686395 85 buy call 2022-12-16 280.55 295.0 $201 1011956211134322283\n", - "2022-11-30 $686217 86 buy call 2022-12-16 280.55 296.0 $178 -6556551928670784161\n", - "2022-11-30 $686059 87 buy call 2022-12-16 280.55 297.0 $158 -7646539296950537974\n", - "2022-11-30 $685920 88 buy call 2022-12-16 280.55 298.0 $139 -7459333743612124283\n", - "2022-11-30 $685798 89 buy call 2022-12-16 280.55 299.0 $122 -656472212522868777\n", - "2022-11-30 $687789 88 sell put 2022-12-16 280.55 300.0 $1991 3114743356437295920\n", - "2022-11-30 $687682 89 buy call 2022-12-16 280.55 300.0 $107 3114743356437295920\n", - "2022-11-30 $687401 90 buy call 2022-12-16 280.55 292.0 $281 -985047396132922758\n", - "2022-11-30 $687308 91 buy call 2022-12-16 280.55 301.0 $93 -5184963512985764164\n", - "2022-11-30 $687237 92 buy call 2022-12-16 280.55 303.0 $71 -7824699440197459893\n", - "2022-11-30 $687176 93 buy call 2022-12-16 280.55 304.0 $61 -4890110625011024530\n", - "2022-11-30 $687123 94 buy call 2022-12-16 280.55 305.0 $53 5657702938877245070\n", - "2022-11-30 $687077 95 buy call 2022-12-16 280.55 306.0 $46 -8694116344518113803\n", - "2022-11-30 $686765 96 buy call 2022-12-16 280.55 291.0 $312 -7327085088916587709\n", - "2022-11-30 $686389 97 buy call 2022-12-16 280.55 289.0 $376 6181127777926089281\n", - "2022-11-30 $686763 96 sell put 2022-12-16 280.55 272.0 $374 7036613899517798077\n", - "2022-11-30 $687167 95 sell put 2022-12-16 280.55 273.0 $404 -4579776642571084351\n", - "2022-11-30 $687603 94 sell put 2022-12-16 280.55 274.0 $436 9160545495708463921\n", - "2022-11-30 $688072 93 sell put 2022-12-16 280.55 275.0 $469 516878318646111611\n", - "2022-11-30 $688577 92 sell put 2022-12-16 280.55 276.0 $505 7614800780093279520\n", - "2022-11-30 $689120 91 sell put 2022-12-16 280.55 277.0 $543 8955916331921715187\n", - "2022-11-30 $689703 90 sell put 2022-12-16 280.55 278.0 $583 9175937909554285431\n", - "2022-11-30 $690923 89 sell put 2022-12-16 280.55 290.0 $1220 6780541686221738516\n", - "2022-11-30 $690582 90 buy call 2022-12-16 280.55 290.0 $341 6780541686221738516\n", - "2022-11-30 $691206 89 sell put 2022-12-16 280.55 279.0 $624 1657732975066037025\n", - "2022-11-30 $691920 88 sell put 2022-12-16 280.55 281.0 $714 350518171582133349\n", - "2022-11-30 $691179 89 buy call 2022-12-16 280.55 281.0 $741 350518171582133349\n", - "2022-11-30 $691940 88 sell put 2022-12-16 280.55 282.0 $761 342360956507069329\n", - "2022-11-30 $691252 89 buy call 2022-12-16 280.55 282.0 $688 342360956507069329\n", - "2022-11-30 $692064 88 sell put 2022-12-16 280.55 283.0 $812 -5284237769507555918\n", - "2022-11-30 $691431 89 buy call 2022-12-16 280.55 283.0 $633 -5284237769507555918\n", - "2022-11-30 $692294 88 sell put 2022-12-16 280.55 284.0 $863 -8891445725077295194\n", - "2022-11-30 $691710 89 buy call 2022-12-16 280.55 284.0 $584 -8891445725077295194\n", - "2022-11-30 $692626 88 sell put 2022-12-16 280.55 285.0 $916 -3369015356718970086\n", - "2022-11-30 $692083 89 buy call 2022-12-16 280.55 285.0 $543 -3369015356718970086\n", - "2022-11-30 $693056 88 sell put 2022-12-16 280.55 286.0 $973 -4270828439030109590\n", - "2022-11-30 $692562 89 buy call 2022-12-16 280.55 286.0 $494 -4270828439030109590\n", - "2022-11-30 $693594 88 sell put 2022-12-16 280.55 287.0 $1032 3831261001024222386\n", - "2022-11-30 $693141 89 buy call 2022-12-16 280.55 287.0 $453 3831261001024222386\n", - "2022-11-30 $694233 88 sell put 2022-12-16 280.55 288.0 $1092 578917629321102056\n", - "2022-11-30 $693815 89 buy call 2022-12-16 280.55 288.0 $418 578917629321102056\n", - "2022-11-30 $694483 88 sell put 2022-12-16 280.55 280.0 $668 9209565782475497907\n", - "2022-11-30 $693688 89 buy call 2022-12-16 280.55 280.0 $795 9209565782475497907\n", - "2022-11-30 $694007 88 sell put 2022-12-16 280.55 270.0 $319 -7531348013345490962\n", - "2022-11-30 $692559 89 buy call 2022-12-16 280.55 270.0 $1448 -7531348013345490962\n", - "2022-11-30 $692966 88 sell put 2022-12-23 280.55 270.0 $407 -5301940667528719927\n", - "2022-11-30 $692370 89 buy call 2022-12-30 280.55 287.0 $596 -6825815282623943199\n", - "2022-11-30 $691894 90 buy call 2022-12-30 280.55 290.0 $476 -4300892197231961788\n", - "2022-11-30 $691452 91 buy call 2022-12-30 280.55 291.0 $442 -1472720538492725591\n", - "2022-11-30 $692579 90 sell put 2022-12-30 280.55 286.0 $1127 -2322504520566483665\n", - "2022-11-30 $692384 91 buy call 2022-12-30 280.55 300.0 $195 -6824338954604739584\n", - "2022-11-30 $692226 92 buy call 2022-12-30 280.55 302.0 $158 1915099225749663922\n", - "2022-11-30 $692111 93 buy call 2022-12-30 280.55 305.0 $115 -4584369580629712840\n", - "2022-11-30 $691824 94 buy call 2022-12-30 280.55 296.0 $287 -6399254400074833693\n", - "2022-11-30 $692897 93 sell put 2022-12-30 280.55 285.0 $1073 2014360060792438821\n", - "2022-11-30 $692211 94 buy call 2022-12-30 280.55 285.0 $686 2014360060792438821\n", - "2022-11-30 $691423 95 buy call 2022-12-30 280.55 283.0 $788 -6091040964268540368\n", - "2022-11-30 $691765 94 sell put 2022-12-30 280.55 265.0 $342 6154491510140305768\n", - "2022-11-30 $692232 93 sell put 2022-12-30 280.55 270.0 $467 810767717252270702\n", - "2022-11-30 $692858 92 sell put 2022-12-30 280.55 275.0 $626 -1801688843516580937\n", - "2022-11-30 $693559 91 sell put 2022-12-30 280.55 277.0 $701 561641517902833630\n", - "2022-11-30 $694386 90 sell put 2022-12-30 280.55 280.0 $827 1109253313647757132\n", - "2022-11-30 $693441 91 buy call 2022-12-30 280.55 280.0 $945 1109253313647757132\n", - "2022-11-30 $692550 92 buy call 2022-12-30 280.55 281.0 $891 -7494277337085513715\n", - "2022-11-30 $693470 91 sell put 2022-12-30 280.55 282.0 $920 3564385445880605064\n", - "2022-11-30 $692633 92 buy call 2022-12-30 280.55 282.0 $837 3564385445880605064\n", - "2022-11-30 $692227 93 buy call 2022-12-23 280.55 290.0 $406 8436115260343592808\n", - "2022-11-30 $691859 94 buy call 2022-12-23 280.55 291.0 $368 -503741009568115867\n", - "2022-11-30 $691713 95 buy call 2022-12-23 280.55 300.0 $146 -6084863471870965482\n", - "2022-11-30 $692277 94 sell put 2022-12-23 280.55 275.0 $564 5304807514428893779\n", - "2022-11-30 $692999 93 sell put 2022-12-23 280.55 279.0 $722 -1623237979585547128\n", - "2022-11-30 $693765 92 sell put 2022-12-23 280.55 280.0 $766 9113860884366618976\n", - "2022-11-30 $692907 93 buy call 2022-12-23 280.55 280.0 $858 9113860884366618976\n", - "2022-11-30 $692156 94 buy call 2022-12-23 280.55 282.0 $751 7888573769329397676\n", - "2022-11-30 $693065 93 sell put 2022-12-23 280.55 283.0 $909 2760527683469863111\n", - "2022-11-30 $694079 92 sell put 2022-12-23 280.55 285.0 $1014 -896491892450691821\n", - "2022-11-30 $693469 93 buy call 2022-12-23 280.55 285.0 $610 -896491892450691821\n", - "2022-11-30 $693647 92 sell put 2022-12-30 280.55 255.0 $178 1645291533415704478\n", - "2022-11-30 $693895 91 sell put 2022-12-30 280.55 260.0 $248 1657720376656177340\n", - "2022-11-30 $694144 90 sell put 2022-12-16 280.55 267.0 $249 9019802685234103621\n", - "2022-11-30 $694415 89 sell put 2022-12-16 280.55 268.0 $271 -9018118240405804080\n", - "2022-11-30 $694250 90 buy call 2022-12-14 280.55 295.0 $165 -4173139208778218645\n", - "2022-11-30 $696050 89 sell put 2022-12-14 280.55 298.0 $1800 819249580453908562\n", - "2022-11-30 $698026 88 sell put 2022-12-14 280.55 300.0 $1976 7650059796821972218\n", - "2022-11-30 $698114 87 sell put 2022-12-16 280.55 255.0 $88 1250771231474258399\n", - "2022-11-30 $698229 86 sell put 2022-12-16 280.55 258.0 $115 801522307816573650\n", - "2022-11-30 $698366 85 sell put 2022-12-16 280.55 260.0 $137 -5247233331488304170\n", - "2022-11-30 $698577 84 sell put 2022-12-16 280.55 265.0 $211 -2938170778287423897\n", - "2022-11-30 $698806 83 sell put 2022-12-16 280.55 266.0 $229 8043380835918741131\n", - "2022-11-30 $698999 82 sell put 2022-12-16 280.55 264.0 $193 -1231257082120352262\n", - "2022-11-30 $699096 81 sell put 2022-12-16 280.55 256.0 $97 8774257534909627517\n", - "2022-11-30 $698795 82 buy call 2022-12-14 280.55 290.0 $301 6893387415281089157\n", - "2022-11-30 $698344 83 buy call 2022-12-14 280.55 286.0 $451 4971420842733158672\n", - "2022-11-30 $698774 82 sell put 2022-12-14 280.55 275.0 $430 -902356183854256447\n", - "2022-11-30 $699598 81 sell put 2022-12-14 280.55 284.0 $824 -6043796191823089898\n", - "2022-11-30 $699063 82 buy call 2022-12-14 280.55 284.0 $535 -6043796191823089898\n", - "2022-11-30 $699398 81 sell put 2022-12-14 280.55 272.0 $335 -4669063006903613636\n", - "2022-11-30 $699466 80 sell put 2022-12-14 280.55 255.0 $68 8546856756809797470\n", - "2022-12-01 $697264 81 buy call 2023-03-31 293.39 290.0 $2202 797660583427132798\n", - "2022-12-01 $696087 82 buy call 2023-03-31 293.39 310.0 $1177 4837772325488122325\n", - "2022-12-01 $692546 83 buy call 2023-03-31 293.39 270.0 $3541 7322461884039058449\n", - "2022-12-01 $691858 84 buy call 2023-03-17 293.39 320.0 $688 7689030315263285246\n", - "2022-12-01 $691106 85 buy call 2023-03-17 293.39 318.0 $752 -8468839908529255728\n", - "2022-12-01 $690250 86 buy call 2023-03-17 293.39 315.0 $856 -2549803732278590442\n", - "2022-12-01 $687524 87 buy call 2023-03-17 293.39 280.0 $2726 7818457776478108965\n", - "2022-12-01 $685129 88 buy call 2023-03-17 293.39 285.0 $2395 -364839060683708723\n", - "2022-12-01 $683046 89 buy call 2023-03-17 293.39 290.0 $2083 1745553491462747388\n", - "2022-12-01 $681265 90 buy call 2023-03-17 293.39 295.0 $1781 -6342003557031990301\n", - "2022-12-01 $679753 91 buy call 2023-03-17 293.39 300.0 $1512 3493421982314242244\n", - "2022-12-01 $678703 92 buy call 2023-03-17 293.39 310.0 $1050 -4669343819196310845\n", - "2022-12-01 $675768 93 buy call 2023-06-16 293.39 290.0 $2935 -1300734175905183750\n", - "2022-12-01 $673128 94 buy call 2023-06-16 293.39 295.0 $2640 7846052177325475314\n", - "2022-12-01 $671742 95 buy call 2023-01-20 293.39 290.0 $1386 -6485866094251760913\n", - "2022-12-01 $671489 96 buy call 2023-01-06 293.39 312.0 $253 8246793441541658950\n", - "2022-12-01 $671371 97 buy call 2023-01-06 293.39 320.0 $118 -9153340098515144404\n", - "2022-12-01 $668945 98 buy call 2023-01-20 293.39 275.0 $2426 2805533775223581358\n", - "2022-12-01 $666745 99 buy call 2023-01-20 293.39 278.0 $2200 5893391887328403415\n", - "2022-12-01 $664691 100 buy call 2023-01-20 293.39 280.0 $2054 -9082608518200767868\n", - "2022-12-01 $662779 101 buy call 2023-01-20 293.39 282.0 $1912 9164022126624323396\n", - "2022-12-01 $661005 102 buy call 2023-01-20 293.39 284.0 $1774 -111224890653111693\n", - "2022-12-01 $659298 103 buy call 2023-01-20 293.39 285.0 $1707 7155588024356517554\n", - "2022-12-01 $657659 104 buy call 2023-01-20 293.39 286.0 $1639 -3345673049366244549\n", - "2022-12-01 $656149 105 buy call 2023-01-20 293.39 288.0 $1510 7885525632131074628\n", - "2022-12-01 $655211 106 buy call 2023-01-06 293.39 294.0 $938 1084587521944213312\n", - "2022-12-01 $653715 107 buy call 2023-01-06 293.39 285.0 $1496 -8101194702017327275\n", - "2022-12-01 $652478 108 buy call 2023-01-06 293.39 289.0 $1237 -2780012994505460099\n", - "2022-12-01 $651306 109 buy call 2023-01-06 293.39 290.0 $1172 -4987825007980406832\n", - "2022-12-01 $650257 110 buy call 2023-01-06 293.39 292.0 $1049 -5226441857507905037\n", - "2022-12-01 $649237 111 buy call 2023-01-06 293.39 292.5 $1020 7368734786142927201\n", - "2022-12-01 $648245 112 buy call 2023-01-06 293.39 293.0 $992 -9122421152223742781\n", - "2022-12-01 $646986 113 buy call 2023-01-20 293.39 292.0 $1259 -2406020084330075471\n", - "2022-12-01 $645894 114 buy call 2023-01-20 293.39 295.0 $1092 5517416828955712357\n", - "2022-12-01 $643734 115 buy call 2023-02-17 293.39 284.0 $2160 1486647856036355064\n", - "2022-12-01 $641953 116 buy call 2023-02-17 293.39 290.0 $1781 -8288445295972000127\n", - "2022-12-01 $640730 117 buy call 2023-02-17 293.39 300.0 $1223 -6720441497258109565\n", - "2022-12-01 $639740 118 buy call 2023-02-17 293.39 305.0 $990 -3862486168901766714\n", - "2022-12-01 $639128 119 buy call 2023-02-17 293.39 315.0 $612 -1575221207131220180\n", - "2022-12-01 $638660 120 buy call 2023-02-17 293.39 320.0 $468 4050847651831874978\n", - "2022-12-01 $637514 121 buy call 2023-01-20 293.39 294.0 $1146 -5206997145034903315\n", - "2022-12-01 $636475 122 buy call 2023-01-20 293.39 296.0 $1039 -7663069085073747642\n", - "2022-12-01 $635537 123 buy call 2023-01-20 293.39 298.0 $938 -1041543511521570750\n", - "2022-12-01 $634695 124 buy call 2023-01-20 293.39 300.0 $842 -1693630369612211045\n", - "2022-12-01 $633942 125 buy call 2023-01-20 293.39 302.0 $753 8197512315917893397\n", - "2022-12-01 $633273 126 buy call 2023-01-20 293.39 304.0 $669 -5829965394129560466\n", - "2022-12-01 $632643 127 buy call 2023-01-20 293.39 305.0 $630 -4937669661448006288\n", - "2022-12-01 $632186 128 buy call 2023-01-20 293.39 310.0 $457 634135938171996248\n", - "2022-12-01 $631867 129 buy call 2023-01-20 293.39 315.0 $319 5758105308399275229\n", - "2022-12-01 $631571 130 buy call 2023-01-20 293.39 316.0 $296 -5408538085068923660\n", - "2022-12-01 $631354 131 buy call 2023-01-20 293.39 320.0 $217 3131625019101059721\n", - "2022-12-01 $630957 132 buy call 2023-01-20 293.39 312.0 $397 -5456046236649147329\n", - "2022-12-01 $627204 133 buy call 2024-01-19 293.39 300.0 $3753 -6736742981380599398\n", - "2022-12-01 $624210 134 buy call 2023-09-15 293.39 300.0 $2994 2813194664083138006\n", - "2022-12-01 $621641 135 buy call 2023-12-15 293.39 320.0 $2569 7896355379468797366\n", - "2022-12-01 $621366 136 buy call 2022-12-16 293.39 304.0 $275 -4890110625011024530\n", - "2022-12-01 $620050 137 buy call 2022-12-23 293.39 285.0 $1316 -896491892450691821\n", - "2022-12-01 $619063 138 buy call 2022-12-23 293.39 290.0 $987 8436115260343592808\n", - "2022-12-01 $618138 139 buy call 2022-12-23 293.39 291.0 $925 -503741009568115867\n", - "2022-12-01 $617273 140 buy call 2022-12-23 293.39 292.0 $865 -3001119776480657921\n", - "2022-12-01 $616464 141 buy call 2022-12-23 293.39 293.0 $809 6872619657577882376\n", - "2022-12-01 $615760 142 buy call 2022-12-23 293.39 295.0 $704 -3029355691215784569\n", - "2022-12-01 $614103 143 buy call 2022-12-23 293.39 280.0 $1657 9113860884366618976\n", - "2022-12-01 $614024 144 buy call 2022-12-16 293.39 314.0 $79 1682443678836049218\n", - "2022-12-01 $613959 145 buy call 2022-12-16 293.39 315.0 $65 8579408973047222253\n", - "2022-12-01 $613924 146 buy call 2022-12-16 293.39 320.0 $35 -1984660397566564988\n", - "2022-12-01 $613898 147 buy call 2022-12-16 293.39 322.0 $26 -8437937136604889293\n", - "2022-12-01 $613422 148 buy call 2022-12-23 293.39 300.0 $476 -6084863471870965482\n", - "2022-12-01 $613121 149 buy call 2022-12-23 293.39 305.0 $301 7445690699825646010\n", - "2022-12-01 $612644 150 buy call 2022-12-30 293.39 302.0 $477 1915099225749663922\n", - "2022-12-01 $612240 151 buy call 2022-12-30 293.39 304.0 $404 9057664464755213023\n", - "2022-12-01 $611869 152 buy call 2022-12-30 293.39 305.0 $371 -4584369580629712840\n", - "2022-12-01 $611636 153 buy call 2022-12-30 293.39 310.0 $233 7791210598529493901\n", - "2022-12-01 $611445 154 buy call 2022-12-30 293.39 312.0 $191 2513232689599830458\n", - "2022-12-01 $611305 155 buy call 2022-12-30 293.39 315.0 $140 4093540597641903347\n", - "2022-12-01 $611223 156 buy call 2022-12-30 293.39 320.0 $82 3096936874174121680\n", - "2022-12-01 $610667 157 buy call 2022-12-30 293.39 300.0 $556 -6824338954604739584\n", - "2022-12-01 $610488 158 buy call 2022-12-23 293.39 310.0 $179 5708385191787759825\n", - "2022-12-01 $608728 159 buy call 2022-12-30 293.39 280.0 $1760 1109253313647757132\n", - "2022-12-01 $607117 160 buy call 2022-12-30 293.39 282.0 $1611 3564385445880605064\n", - "2022-12-01 $605715 161 buy call 2022-12-30 293.39 285.0 $1402 2014360060792438821\n", - "2022-12-01 $604380 162 buy call 2022-12-30 293.39 286.0 $1335 -2322504520566483665\n", - "2022-12-01 $603305 163 buy call 2022-12-30 293.39 290.0 $1075 -4300892197231961788\n", - "2022-12-01 $602294 164 buy call 2022-12-30 293.39 291.0 $1011 -1472720538492725591\n", - "2022-12-01 $601343 165 buy call 2022-12-30 293.39 292.0 $951 -3161812701021799934\n", - "2022-12-01 $600553 166 buy call 2022-12-30 293.39 295.0 $790 -3078865314207861935\n", - "2022-12-01 $600419 167 buy call 2022-12-16 293.39 310.0 $134 -483869500383078878\n", - "2022-12-01 $599565 168 buy call 2022-12-16 293.39 291.0 $854 -7327085088916587709\n", - "2022-12-01 $598769 169 buy call 2022-12-16 293.39 292.0 $796 -985047396132922758\n", - "2022-12-01 $598029 170 buy call 2022-12-16 293.39 293.0 $740 3996329083264814676\n", - "2022-12-01 $597342 171 buy call 2022-12-16 293.39 294.0 $687 -8071297251796978442\n", - "2022-12-01 $596706 172 buy call 2022-12-16 293.39 295.0 $636 1011956211134322283\n", - "2022-12-01 $596119 173 buy call 2022-12-16 293.39 296.0 $587 -6556551928670784161\n", - "2022-12-01 $595580 174 buy call 2022-12-16 293.39 297.0 $539 -7646539296950537974\n", - "2022-12-01 $595085 175 buy call 2022-12-16 293.39 298.0 $495 -7459333743612124283\n", - "2022-12-01 $594169 176 buy call 2022-12-16 293.39 290.0 $916 6780541686221738516\n", - "2022-12-01 $593716 177 buy call 2022-12-16 293.39 299.0 $453 -656472212522868777\n", - "2022-12-01 $593377 178 buy call 2022-12-16 293.39 302.0 $339 5537908813594494505\n", - "2022-12-01 $593131 179 buy call 2022-12-16 293.39 305.0 $246 5657702938877245070\n", - "2022-12-01 $592935 180 buy call 2022-12-16 293.39 307.0 $196 -1027059339565080349\n", - "2022-12-01 $592761 181 buy call 2022-12-16 293.39 308.0 $174 -4672685879967161866\n", - "2022-12-01 $592348 182 buy call 2022-12-16 293.39 300.0 $413 3114743356437295920\n", - "2022-12-01 $591369 183 buy call 2022-12-16 293.39 289.0 $979 6181127777926089281\n", - "2022-12-01 $590262 184 buy call 2022-12-16 293.39 287.0 $1107 3831261001024222386\n", - "2022-12-01 $587783 185 buy call 2022-12-16 293.39 270.0 $2479 -7531348013345490962\n", - "2022-12-01 $585392 186 buy call 2022-12-16 293.39 271.0 $2391 -6508838611263725159\n", - "2022-12-01 $583353 187 buy call 2022-12-16 293.39 275.0 $2039 516878318646111611\n", - "2022-12-01 $581402 188 buy call 2022-12-16 293.39 276.0 $1951 7614800780093279520\n", - "2022-12-01 $580358 189 buy call 2022-12-16 293.39 288.0 $1044 578917629321102056\n", - "2022-12-01 $578656 190 buy call 2022-12-16 293.39 279.0 $1702 1657732975066037025\n", - "2022-12-01 $577033 191 buy call 2022-12-16 293.39 280.0 $1623 9209565782475497907\n", - "2022-12-01 $575489 192 buy call 2022-12-16 293.39 281.0 $1544 350518171582133349\n", - "2022-12-01 $574022 193 buy call 2022-12-16 293.39 282.0 $1467 342360956507069329\n", - "2022-12-01 $572630 194 buy call 2022-12-16 293.39 283.0 $1392 -5284237769507555918\n", - "2022-12-01 $571311 195 buy call 2022-12-16 293.39 284.0 $1319 -8891445725077295194\n", - "2022-12-01 $570071 196 buy call 2022-12-16 293.39 285.0 $1240 -3369015356718970086\n", - "2022-12-01 $568894 197 buy call 2022-12-16 293.39 286.0 $1177 -4270828439030109590\n", - "2022-12-01 $568774 198 buy call 2022-12-15 293.39 310.0 $120 -6635689262565288949\n", - "2022-12-01 $567882 199 buy call 2022-12-15 293.39 290.0 $892 -1769929935710737166\n", - "2022-12-01 $567493 200 buy call 2022-12-15 293.39 300.0 $389 -1913401029075977708\n", - "2022-12-02 $569678 199 sell call 2023-03-31 293.72 290.0 $2185 797660583427132798\n", - "2022-12-02 $570838 198 sell call 2023-03-31 293.72 310.0 $1160 4837772325488122325\n", - "2022-12-02 $571586 197 sell call 2023-03-17 293.72 318.0 $748 -8468839908529255728\n", - "2022-12-02 $572269 196 sell call 2023-03-17 293.72 320.0 $683 7689030315263285246\n", - "2022-12-02 $575807 195 sell call 2023-03-31 293.72 270.0 $3538 7322461884039058449\n", - "2022-12-02 $576660 194 sell call 2023-03-17 293.72 315.0 $853 -2549803732278590442\n", - "2022-12-02 $579556 193 sell call 2023-06-16 293.72 290.0 $2896 -1300734175905183750\n", - "2022-12-02 $582163 192 sell call 2023-06-16 293.72 295.0 $2607 7846052177325475314\n", - "2022-12-02 $584498 191 sell call 2023-06-16 293.72 300.0 $2335 -8317747490396148260\n", - "2022-12-02 $585545 190 sell call 2023-03-17 293.72 310.0 $1047 -4669343819196310845\n", - "2022-12-02 $587057 189 sell call 2023-03-17 293.72 300.0 $1512 3493421982314242244\n", - "2022-12-02 $588569 189 sell call 2023-03-17 293.72 300.0 $1512 3493421982314242244\n", - "2022-12-02 $589715 187 sell call 2023-01-20 293.72 294.0 $1146 -5206997145034903315\n", - "2022-12-02 $590806 186 sell call 2023-01-20 293.72 295.0 $1091 5517416828955712357\n", - "2022-12-02 $591897 186 sell call 2023-01-20 293.72 295.0 $1091 5517416828955712357\n", - "2022-12-02 $592934 184 sell call 2023-01-20 293.72 296.0 $1037 -7663069085073747642\n", - "2022-12-02 $593971 184 sell call 2023-01-20 293.72 296.0 $1037 -7663069085073747642\n", - "2022-12-02 $594906 182 sell call 2023-01-20 293.72 298.0 $935 -1041543511521570750\n", - "2022-12-02 $595744 181 sell call 2023-01-20 293.72 300.0 $838 -1693630369612211045\n", - "2022-12-02 $596582 181 sell call 2023-01-20 293.72 300.0 $838 -1693630369612211045\n", - "2022-12-02 $597329 179 sell call 2023-01-20 293.72 302.0 $747 8197512315917893397\n", - "2022-12-02 $597996 178 sell call 2023-01-20 293.72 304.0 $667 -5829965394129560466\n", - "2022-12-02 $598663 178 sell call 2023-01-20 293.72 304.0 $667 -5829965394129560466\n", - "2022-12-02 $599289 176 sell call 2023-01-20 293.72 305.0 $626 -4937669661448006288\n", - "2022-12-02 $599915 176 sell call 2023-01-20 293.72 305.0 $626 -4937669661448006288\n", - "2022-12-02 $600434 174 sell call 2023-01-20 293.72 308.0 $519 -7977138122325855356\n", - "2022-12-02 $600889 173 sell call 2023-01-20 293.72 310.0 $455 634135938171996248\n", - "2022-12-02 $601283 172 sell call 2023-01-20 293.72 312.0 $394 -5456046236649147329\n", - "2022-12-02 $601599 171 sell call 2023-01-20 293.72 315.0 $316 5758105308399275229\n", - "2022-12-02 $601893 170 sell call 2023-01-20 293.72 316.0 $294 -5408538085068923660\n", - "2022-12-02 $602107 169 sell call 2023-01-20 293.72 320.0 $214 3131625019101059721\n", - "2022-12-02 $603366 168 sell call 2023-01-20 293.72 292.0 $1259 -2406020084330075471\n", - "2022-12-02 $604743 167 sell call 2023-01-20 293.72 290.0 $1377 -6485866094251760913\n", - "2022-12-02 $606120 167 sell call 2023-01-20 293.72 290.0 $1377 -6485866094251760913\n", - "2022-12-02 $607621 165 sell call 2023-01-20 293.72 288.0 $1501 7885525632131074628\n", - "2022-12-02 $609122 165 sell call 2023-01-20 293.72 288.0 $1501 7885525632131074628\n", - "2022-12-02 $610755 163 sell call 2023-01-20 293.72 286.0 $1633 -3345673049366244549\n", - "2022-12-02 $612388 163 sell call 2023-01-20 293.72 286.0 $1633 -3345673049366244549\n", - "2022-12-02 $615217 161 sell call 2023-01-20 293.72 270.0 $2829 -2151317187285662532\n", - "2022-12-02 $617648 160 sell call 2023-01-20 293.72 275.0 $2431 2805533775223581358\n", - "2022-12-02 $620079 160 sell call 2023-01-20 293.72 275.0 $2431 2805533775223581358\n", - "2022-12-02 $622279 158 sell call 2023-01-20 293.72 278.0 $2200 5893391887328403415\n", - "2022-12-02 $624479 158 sell call 2023-01-20 293.72 278.0 $2200 5893391887328403415\n", - "2022-12-02 $626530 156 sell call 2023-01-20 293.72 280.0 $2051 -9082608518200767868\n", - "2022-12-02 $628581 156 sell call 2023-01-20 293.72 280.0 $2051 -9082608518200767868\n", - "2022-12-02 $630491 154 sell call 2023-01-20 293.72 282.0 $1910 9164022126624323396\n", - "2022-12-02 $632401 154 sell call 2023-01-20 293.72 282.0 $1910 9164022126624323396\n", - "2022-12-02 $634170 152 sell call 2023-01-20 293.72 284.0 $1769 -111224890653111693\n", - "2022-12-02 $635939 152 sell call 2023-01-20 293.72 284.0 $1769 -111224890653111693\n", - "2022-12-02 $637638 150 sell call 2023-01-20 293.72 285.0 $1699 7155588024356517554\n", - "2022-12-02 $639337 150 sell call 2023-01-20 293.72 285.0 $1699 7155588024356517554\n", - "2022-12-02 $639686 148 sell call 2023-01-06 293.72 308.0 $349 -5968504391367181352\n", - "2022-12-02 $639932 147 sell call 2023-01-06 293.72 312.0 $246 8246793441541658950\n", - "2022-12-02 $640045 146 sell call 2023-01-06 293.72 320.0 $113 -9153340098515144404\n", - "2022-12-02 $641671 145 sell call 2023-01-06 293.72 283.0 $1626 5500589052565408386\n", - "2022-12-02 $643155 144 sell call 2023-01-06 293.72 285.0 $1484 -8101194702017327275\n", - "2022-12-02 $644315 143 sell call 2023-01-06 293.72 290.0 $1160 -4987825007980406832\n", - "2022-12-02 $645355 142 sell call 2023-01-06 293.72 292.0 $1040 -5226441857507905037\n", - "2022-12-02 $646368 141 sell call 2023-01-06 293.72 292.5 $1013 7368734786142927201\n", - "2022-12-02 $647355 140 sell call 2023-01-06 293.72 293.0 $987 -9122421152223742781\n", - "2022-12-02 $648286 139 sell call 2023-01-06 293.72 294.0 $931 1084587521944213312\n", - "2022-12-02 $649506 138 sell call 2023-01-06 293.72 289.0 $1220 -2780012994505460099\n", - "2022-12-02 $650726 138 sell call 2023-01-06 293.72 289.0 $1220 -2780012994505460099\n", - "2022-12-02 $651708 136 sell call 2023-02-17 293.72 305.0 $982 -3862486168901766714\n", - "2022-12-02 $652311 135 sell call 2023-02-17 293.72 315.0 $603 -1575221207131220180\n", - "2022-12-02 $652768 134 sell call 2023-02-17 293.72 320.0 $457 4050847651831874978\n", - "2022-12-02 $653884 133 sell call 2023-02-17 293.72 302.0 $1116 8682877501089840965\n", - "2022-12-02 $655097 132 sell call 2023-02-17 293.72 300.0 $1213 -6720441497258109565\n", - "2022-12-02 $656310 132 sell call 2023-02-17 293.72 300.0 $1213 -6720441497258109565\n", - "2022-12-02 $659470 130 sell call 2023-02-17 293.72 270.0 $3160 -6298800313238112714\n", - "2022-12-02 $661891 129 sell call 2023-02-17 293.72 280.0 $2421 -4998702221658334937\n", - "2022-12-02 $663660 128 sell call 2023-02-17 293.72 290.0 $1769 -8288445295972000127\n", - "2022-12-02 $665805 127 sell call 2023-02-17 293.72 284.0 $2145 1486647856036355064\n", - "2022-12-02 $670017 126 sell call 2023-03-17 293.72 260.0 $4212 1437315820716705644\n", - "2022-12-02 $673459 125 sell call 2023-03-17 293.72 270.0 $3442 -2499188433531147756\n", - "2022-12-02 $676179 124 sell call 2023-03-17 293.72 280.0 $2720 7818457776478108965\n", - "2022-12-02 $678899 124 sell call 2023-03-17 293.72 280.0 $2720 7818457776478108965\n", - "2022-12-02 $681283 122 sell call 2023-03-17 293.72 285.0 $2384 -364839060683708723\n", - "2022-12-02 $683356 121 sell call 2023-03-17 293.72 290.0 $2073 1745553491462747388\n", - "2022-12-02 $685139 120 sell call 2023-03-17 293.72 295.0 $1783 -6342003557031990301\n", - "2022-12-02 $688802 119 sell call 2024-01-19 293.72 300.0 $3663 -6736742981380599398\n", - "2022-12-02 $692465 119 sell call 2024-01-19 293.72 300.0 $3663 -6736742981380599398\n", - "2022-12-02 $697571 117 sell call 2025-01-17 293.72 300.0 $5106 -1338832978388062017\n", - "2022-12-02 $703341 116 sell call 2024-01-19 293.72 265.0 $5770 -8150540686328602233\n", - "2022-12-02 $706300 115 sell call 2023-09-15 293.72 300.0 $2959 2813194664083138006\n", - "2022-12-02 $708846 114 sell call 2023-12-15 293.72 320.0 $2546 7896355379468797366\n", - "2022-12-02 $710691 113 sell call 2023-01-06 293.72 280.0 $1845 1066386562020902292\n", - "2022-12-02 $710862 112 sell call 2022-12-23 293.72 310.0 $171 5708385191787759825\n", - "2022-12-02 $711154 111 sell call 2022-12-23 293.72 305.0 $292 7445690699825646010\n", - "2022-12-02 $712125 110 sell call 2022-12-23 293.72 290.0 $971 8436115260343592808\n", - "2022-12-02 $713096 110 sell call 2022-12-23 293.72 290.0 $971 8436115260343592808\n", - "2022-12-02 $714008 108 sell call 2022-12-23 293.72 291.0 $912 -503741009568115867\n", - "2022-12-02 $714920 108 sell call 2022-12-23 293.72 291.0 $912 -503741009568115867\n", - "2022-12-02 $715770 106 sell call 2022-12-23 293.72 292.0 $850 -3001119776480657921\n", - "2022-12-02 $716461 105 sell call 2022-12-23 293.72 295.0 $691 -3029355691215784569\n", - "2022-12-02 $716925 104 sell call 2022-12-23 293.72 300.0 $464 -6084863471870965482\n", - "2022-12-02 $717389 104 sell call 2022-12-23 293.72 300.0 $464 -6084863471870965482\n", - "2022-12-02 $718184 102 sell call 2022-12-23 293.72 293.0 $795 6872619657577882376\n", - "2022-12-02 $719485 101 sell call 2022-12-23 293.72 285.0 $1301 -896491892450691821\n", - "2022-12-02 $720786 101 sell call 2022-12-23 293.72 285.0 $1301 -896491892450691821\n", - "2022-12-02 $722464 99 sell call 2022-12-23 293.72 280.0 $1678 9113860884366618976\n", - "2022-12-02 $724142 99 sell call 2022-12-23 293.72 280.0 $1678 9113860884366618976\n", - "2022-12-02 $725666 97 sell call 2022-12-23 293.72 282.0 $1524 7888573769329397676\n", - "2022-12-02 $727335 96 sell call 2022-12-30 293.72 281.0 $1669 -7494277337085513715\n", - "2022-12-02 $727559 95 sell call 2022-12-30 293.72 310.0 $224 7791210598529493901\n", - "2022-12-02 $727742 94 sell call 2022-12-30 293.72 312.0 $183 2513232689599830458\n", - "2022-12-02 $727875 93 sell call 2022-12-30 293.72 315.0 $133 4093540597641903347\n", - "2022-12-02 $727952 92 sell call 2022-12-30 293.72 320.0 $77 3096936874174121680\n", - "2022-12-02 $728308 91 sell call 2022-12-30 293.72 305.0 $356 -4584369580629712840\n", - "2022-12-02 $728664 91 sell call 2022-12-30 293.72 305.0 $356 -4584369580629712840\n", - "2022-12-02 $729053 89 sell call 2022-12-30 293.72 304.0 $389 9057664464755213023\n", - "2022-12-02 $729512 88 sell call 2022-12-30 293.72 302.0 $459 1915099225749663922\n", - "2022-12-02 $729971 88 sell call 2022-12-30 293.72 302.0 $459 1915099225749663922\n", - "2022-12-02 $730508 86 sell call 2022-12-30 293.72 300.0 $537 -6824338954604739584\n", - "2022-12-02 $731045 86 sell call 2022-12-30 293.72 300.0 $537 -6824338954604739584\n", - "2022-12-02 $732641 84 sell call 2022-12-30 293.72 282.0 $1596 3564385445880605064\n", - "2022-12-02 $734237 84 sell call 2022-12-30 293.72 282.0 $1596 3564385445880605064\n", - "2022-12-02 $735759 82 sell call 2022-12-30 293.72 283.0 $1522 -6091040964268540368\n", - "2022-12-02 $737138 81 sell call 2022-12-30 293.72 285.0 $1379 2014360060792438821\n", - "2022-12-02 $738517 81 sell call 2022-12-30 293.72 285.0 $1379 2014360060792438821\n", - "2022-12-02 $739828 79 sell call 2022-12-30 293.72 286.0 $1311 -2322504520566483665\n", - "2022-12-02 $741067 78 sell call 2022-12-30 293.72 287.0 $1239 -6825815282623943199\n", - "2022-12-02 $742116 77 sell call 2022-12-30 293.72 290.0 $1049 -4300892197231961788\n", - "2022-12-02 $743165 77 sell call 2022-12-30 293.72 290.0 $1049 -4300892197231961788\n", - "2022-12-02 $744098 75 sell call 2022-12-30 293.72 292.0 $933 -3161812701021799934\n", - "2022-12-02 $744867 74 sell call 2022-12-30 293.72 295.0 $769 -3078865314207861935\n", - "2022-12-02 $745585 73 sell call 2022-12-30 293.72 296.0 $718 -6399254400074833693\n", - "2022-12-02 $746574 72 sell call 2022-12-30 293.72 291.0 $989 -1472720538492725591\n", - "2022-12-02 $747563 72 sell call 2022-12-30 293.72 291.0 $989 -1472720538492725591\n", - "2022-12-02 $749313 70 sell call 2022-12-30 293.72 280.0 $1750 1109253313647757132\n", - "2022-12-02 $751063 70 sell call 2022-12-30 293.72 280.0 $1750 1109253313647757132\n", - "2022-12-02 $752338 68 sell call 2022-12-14 293.72 284.0 $1275 -6043796191823089898\n", - "2022-12-02 $753458 67 sell call 2022-12-14 293.72 286.0 $1120 4971420842733158672\n", - "2022-12-02 $754317 66 sell call 2022-12-14 293.72 290.0 $859 6893387415281089157\n", - "2022-12-02 $754891 65 sell call 2022-12-14 293.72 295.0 $574 -4173139208778218645\n", - "2022-12-02 $755773 64 sell call 2022-12-15 293.72 290.0 $882 -1769929935710737166\n", - "2022-12-02 $756156 63 sell call 2022-12-15 293.72 300.0 $383 -1913401029075977708\n", - "2022-12-02 $756273 62 sell call 2022-12-15 293.72 310.0 $117 -6635689262565288949\n", - "2022-12-02 $756340 61 sell call 2022-12-16 293.72 315.0 $67 8579408973047222253\n", - "2022-12-02 $756374 60 sell call 2022-12-16 293.72 320.0 $34 -1984660397566564988\n", - "2022-12-02 $756401 59 sell call 2022-12-16 293.72 322.0 $27 -8437937136604889293\n", - "2022-12-02 $756478 58 sell call 2022-12-16 293.72 314.0 $77 1682443678836049218\n", - "2022-12-02 $757215 57 sell call 2022-12-16 293.72 293.0 $737 3996329083264814676\n", - "2022-12-02 $757897 56 sell call 2022-12-16 293.72 294.0 $682 -8071297251796978442\n", - "2022-12-02 $758579 56 sell call 2022-12-16 293.72 294.0 $682 -8071297251796978442\n", - "2022-12-02 $759210 54 sell call 2022-12-16 293.72 295.0 $631 1011956211134322283\n", - "2022-12-02 $759841 54 sell call 2022-12-16 293.72 295.0 $631 1011956211134322283\n", - "2022-12-02 $760423 52 sell call 2022-12-16 293.72 296.0 $582 -6556551928670784161\n", - "2022-12-02 $761005 52 sell call 2022-12-16 293.72 296.0 $582 -6556551928670784161\n", - "2022-12-02 $761540 50 sell call 2022-12-16 293.72 297.0 $535 -7646539296950537974\n", - "2022-12-02 $762075 50 sell call 2022-12-16 293.72 297.0 $535 -7646539296950537974\n", - "2022-12-02 $762566 48 sell call 2022-12-16 293.72 298.0 $491 -7459333743612124283\n", - "2022-12-02 $763057 48 sell call 2022-12-16 293.72 298.0 $491 -7459333743612124283\n", - "2022-12-02 $763507 46 sell call 2022-12-16 293.72 299.0 $450 -656472212522868777\n", - "2022-12-02 $763957 46 sell call 2022-12-16 293.72 299.0 $450 -656472212522868777\n", - "2022-12-02 $764364 44 sell call 2022-12-16 293.72 300.0 $407 3114743356437295920\n", - "2022-12-02 $764771 44 sell call 2022-12-16 293.72 300.0 $407 3114743356437295920\n", - "2022-12-02 $765142 42 sell call 2022-12-16 293.72 301.0 $371 -5184963512985764164\n", - "2022-12-02 $765444 41 sell call 2022-12-16 293.72 303.0 $302 -7824699440197459893\n", - "2022-12-02 $765715 40 sell call 2022-12-16 293.72 304.0 $271 -4890110625011024530\n", - "2022-12-02 $765986 40 sell call 2022-12-16 293.72 304.0 $271 -4890110625011024530\n", - "2022-12-02 $766230 38 sell call 2022-12-16 293.72 305.0 $244 5657702938877245070\n", - "2022-12-02 $766474 38 sell call 2022-12-16 293.72 305.0 $244 5657702938877245070\n", - "2022-12-02 $766690 36 sell call 2022-12-16 293.72 306.0 $216 -8694116344518113803\n", - "2022-12-02 $766883 35 sell call 2022-12-16 293.72 307.0 $193 -1027059339565080349\n", - "2022-12-02 $767053 34 sell call 2022-12-16 293.72 308.0 $170 -4672685879967161866\n", - "2022-12-02 $767185 33 sell call 2022-12-16 293.72 310.0 $132 -483869500383078878\n", - "2022-12-02 $767520 32 sell call 2022-12-16 293.72 302.0 $335 5537908813594494505\n", - "2022-12-02 $768312 31 sell call 2022-12-16 293.72 292.0 $792 -985047396132922758\n", - "2022-12-02 $769104 31 sell call 2022-12-16 293.72 292.0 $792 -985047396132922758\n", - "2022-12-02 $769954 29 sell call 2022-12-16 293.72 291.0 $850 -7327085088916587709\n", - "2022-12-02 $770804 29 sell call 2022-12-16 293.72 291.0 $850 -7327085088916587709\n", - "2022-12-02 $771713 27 sell call 2022-12-16 293.72 290.0 $909 6780541686221738516\n", - "2022-12-02 $772622 27 sell call 2022-12-16 293.72 290.0 $909 6780541686221738516\n", - "2022-12-02 $774671 25 sell call 2022-12-16 293.72 275.0 $2049 516878318646111611\n", - "2022-12-02 $776633 24 sell call 2022-12-16 293.72 276.0 $1962 7614800780093279520\n", - "2022-12-02 $778341 23 sell call 2022-12-16 293.72 279.0 $1708 1657732975066037025\n", - "2022-12-02 $779970 22 sell call 2022-12-16 293.72 280.0 $1629 9209565782475497907\n", - "2022-12-02 $781599 22 sell call 2022-12-16 293.72 280.0 $1629 9209565782475497907\n", - "2022-12-02 $783146 20 sell call 2022-12-16 293.72 281.0 $1547 350518171582133349\n", - "2022-12-02 $784693 20 sell call 2022-12-16 293.72 281.0 $1547 350518171582133349\n", - "2022-12-02 $786162 18 sell call 2022-12-16 293.72 282.0 $1469 342360956507069329\n", - "2022-12-02 $787631 18 sell call 2022-12-16 293.72 282.0 $1469 342360956507069329\n", - "2022-12-02 $789023 16 sell call 2022-12-16 293.72 283.0 $1392 -5284237769507555918\n", - "2022-12-02 $790415 16 sell call 2022-12-16 293.72 283.0 $1392 -5284237769507555918\n", - "2022-12-02 $791732 14 sell call 2022-12-16 293.72 284.0 $1317 -8891445725077295194\n", - "2022-12-02 $793049 14 sell call 2022-12-16 293.72 284.0 $1317 -8891445725077295194\n", - "2022-12-02 $794300 12 sell call 2022-12-16 293.72 285.0 $1251 -3369015356718970086\n", - "2022-12-02 $795551 12 sell call 2022-12-16 293.72 285.0 $1251 -3369015356718970086\n", - "2022-12-02 $796723 10 sell call 2022-12-16 293.72 286.0 $1172 -4270828439030109590\n", - "2022-12-02 $797895 10 sell call 2022-12-16 293.72 286.0 $1172 -4270828439030109590\n", - "2022-12-02 $799001 8 sell call 2022-12-16 293.72 287.0 $1106 3831261001024222386\n", - "2022-12-02 $800107 8 sell call 2022-12-16 293.72 287.0 $1106 3831261001024222386\n", - "2022-12-02 $801143 6 sell call 2022-12-16 293.72 288.0 $1036 578917629321102056\n", - "2022-12-02 $802179 6 sell call 2022-12-16 293.72 288.0 $1036 578917629321102056\n", - "2022-12-02 $803157 4 sell call 2022-12-16 293.72 289.0 $978 6181127777926089281\n", - "2022-12-02 $804135 4 sell call 2022-12-16 293.72 289.0 $978 6181127777926089281\n", - "2022-12-02 $806550 2 sell call 2022-12-16 293.72 271.0 $2415 -6508838611263725159\n", - "2022-12-02 $809048 1 sell call 2022-12-16 293.72 270.0 $2498 -7531348013345490962\n", - "2022-12-02 $811546 1 sell call 2022-12-16 293.72 270.0 $2498 -7531348013345490962\n", - "2022-12-08 $810397 1 buy put 2023-03-31 280.42 267.0 $1149 4491487410377872573\n", - "2022-12-08 $808698 2 buy put 2023-03-17 280.42 284.0 $1699 3274982867634059284\n", - "2022-12-08 $807091 3 buy put 2023-03-17 280.42 282.0 $1607 2568498493774473210\n", - "2022-12-08 $805572 4 buy put 2023-03-17 280.42 280.0 $1519 7818457776478108965\n", - "2022-12-08 $803826 5 buy put 2023-03-17 280.42 285.0 $1746 -364839060683708723\n", - "2022-12-08 $801669 6 buy put 2023-03-17 280.42 293.0 $2157 -2807718920365853610\n", - "2022-12-08 $799397 7 buy put 2023-03-17 280.42 295.0 $2272 -6342003557031990301\n", - "2022-12-08 $798077 8 buy put 2023-03-17 280.42 275.0 $1320 -8406554465219658208\n", - "2022-12-08 $796724 9 buy put 2023-06-16 280.42 260.0 $1353 -981071191749835042\n", - "2022-12-08 $795217 10 buy put 2023-06-16 280.42 265.0 $1507 -913935607425818153\n", - "2022-12-08 $793540 11 buy put 2023-06-16 280.42 270.0 $1677 -7017073235935789182\n", - "2022-12-08 $791676 12 buy put 2023-06-16 280.42 275.0 $1864 -1007618035958872655\n", - "2022-12-08 $789612 13 buy put 2023-06-16 280.42 280.0 $2064 707945023473425085\n", - "2022-12-08 $787093 14 buy put 2023-06-16 280.42 290.0 $2519 -1300734175905183750\n", - "2022-12-08 $783747 15 buy put 2023-06-16 280.42 305.0 $3346 -8419896000712970952\n", - "2022-12-08 $782608 16 buy put 2023-03-17 280.42 270.0 $1139 -2499188433531147756\n", - "2022-12-08 $781769 17 buy put 2023-03-17 280.42 260.0 $839 1437315820716705644\n", - "2022-12-08 $780238 18 buy put 2023-01-20 280.42 290.0 $1531 -6485866094251760913\n", - "2022-12-08 $778986 19 buy put 2023-01-20 280.42 285.0 $1252 7155588024356517554\n", - "2022-12-08 $778694 20 buy put 2023-01-20 280.42 255.0 $292 7664674010037012995\n", - "2022-12-08 $778311 21 buy put 2023-01-20 280.42 260.0 $383 804200491484493749\n", - "2022-12-08 $777838 22 buy put 2023-01-20 280.42 264.0 $473 -105284951164003961\n", - "2022-12-08 $777340 23 buy put 2023-01-20 280.42 265.0 $498 -3039378504168601198\n", - "2022-12-08 $776701 24 buy put 2023-01-20 280.42 270.0 $639 -2151317187285662532\n", - "2022-12-08 $775998 25 buy put 2023-01-20 280.42 272.0 $703 -1392400070189179649\n", - "2022-12-08 $775189 26 buy put 2023-01-20 280.42 275.0 $809 2805533775223581358\n", - "2022-12-08 $774341 27 buy put 2023-01-20 280.42 276.0 $848 -7016585064049385565\n", - "2022-12-08 $773414 28 buy put 2023-01-20 280.42 278.0 $927 5893391887328403415\n", - "2022-12-08 $772402 29 buy put 2023-01-20 280.42 280.0 $1012 -9082608518200767868\n", - "2022-12-08 $771297 30 buy put 2023-01-20 280.42 282.0 $1105 9164022126624323396\n", - "2022-12-08 $770375 31 buy put 2023-02-17 280.42 270.0 $922 -6298800313238112714\n", - "2022-12-08 $769385 32 buy put 2023-02-17 280.42 272.0 $990 3732387366578274569\n", - "2022-12-08 $768285 33 buy put 2023-02-17 280.42 275.0 $1100 6262987922507597422\n", - "2022-12-08 $766982 34 buy put 2023-02-17 280.42 280.0 $1303 -4998702221658334937\n", - "2022-12-08 $765449 35 buy put 2023-02-17 280.42 285.0 $1533 7634233666229544873\n", - "2022-12-08 $764734 36 buy put 2023-03-17 280.42 255.0 $715 4500731658335724185\n", - "2022-12-08 $763755 37 buy put 2023-03-17 280.42 265.0 $979 6258118093202779346\n", - "2022-12-08 $763070 38 buy put 2023-02-17 280.42 262.0 $685 -8473134808928306979\n", - "2022-12-08 $762549 39 buy put 2023-02-17 280.42 255.0 $521 9201516687751900238\n", - "2022-12-08 $761914 40 buy put 2023-02-17 280.42 260.0 $635 3889405784978553567\n", - "2022-12-08 $758174 41 buy put 2024-01-19 280.42 300.0 $3740 -6736742981380599398\n", - "2022-12-08 $755024 42 buy put 2025-01-17 280.42 265.0 $3150 -5070808484927513305\n", - "2022-12-08 $751864 43 buy put 2023-12-15 280.42 290.0 $3160 -6150540104828218179\n", - "2022-12-08 $751204 44 buy put 2022-12-30 280.42 278.0 $660 -1698748759748936907\n", - "2022-12-08 $750503 45 buy put 2022-12-30 280.42 279.0 $701 7712520543586019485\n", - "2022-12-08 $749757 46 buy put 2022-12-30 280.42 280.0 $746 1109253313647757132\n", - "2022-12-08 $748965 47 buy put 2022-12-30 280.42 281.0 $792 -7494277337085513715\n", - "2022-12-08 $747966 48 buy put 2022-12-30 280.42 285.0 $999 2014360060792438821\n", - "2022-12-08 $746788 49 buy put 2022-12-30 280.42 288.0 $1178 567880265513981775\n", - "2022-12-08 $745473 50 buy put 2022-12-30 280.42 290.0 $1315 -4300892197231961788\n", - "2022-12-08 $744932 51 buy put 2022-12-30 280.42 275.0 $541 -1801688843516580937\n", - "2022-12-08 $744426 52 buy put 2022-12-30 280.42 274.0 $506 4452886714960688045\n", - "2022-12-08 $744318 53 buy put 2022-12-30 280.42 254.0 $108 7072767388000984661\n", - "2022-12-08 $744181 54 buy put 2022-12-30 280.42 257.0 $137 303817822029374570\n", - "2022-12-08 $744006 55 buy put 2022-12-30 280.42 260.0 $175 1657720376656177340\n", - "2022-12-08 $743801 56 buy put 2022-12-30 280.42 262.0 $205 5135297642189714017\n", - "2022-12-08 $743541 57 buy put 2022-12-30 280.42 265.0 $260 6154491510140305768\n", - "2022-12-08 $743160 58 buy put 2022-12-30 280.42 270.0 $381 810767717252270702\n", - "2022-12-08 $743042 59 buy put 2022-12-23 280.42 259.0 $118 -2172601466966697328\n", - "2022-12-08 $741362 60 buy put 2022-12-30 280.42 295.0 $1680 -3078865314207861935\n", - "2022-12-08 $741231 61 buy put 2022-12-23 280.42 260.0 $131 265509341154997567\n", - "2022-12-08 $740291 62 buy put 2022-12-23 280.42 285.0 $940 -896491892450691821\n", - "2022-12-08 $739024 63 buy put 2022-12-23 280.42 290.0 $1267 8436115260343592808\n", - "2022-12-08 $738343 64 buy put 2022-12-23 280.42 280.0 $681 9113860884366618976\n", - "2022-12-08 $738136 65 buy put 2022-12-23 280.42 265.0 $207 -3298247757656672195\n", - "2022-12-08 $737660 66 buy put 2022-12-23 280.42 275.0 $476 5304807514428893779\n", - "2022-12-08 $737108 67 buy put 2022-12-23 280.42 277.0 $552 3090886176104893986\n", - "2022-12-08 $736229 68 buy put 2023-01-06 280.42 281.0 $879 -162804467002104693\n", - "2022-12-08 $735302 69 buy put 2023-01-06 280.42 282.0 $927 -7317171864356227587\n", - "2022-12-08 $734468 70 buy put 2023-01-06 280.42 280.0 $834 1066386562020902292\n", - "2022-12-08 $734228 71 buy put 2023-01-06 280.42 260.0 $240 1131926344460446716\n", - "2022-12-08 $733868 72 buy put 2023-01-06 280.42 266.0 $360 816581331609900810\n", - "2022-12-08 $733342 73 buy put 2023-01-06 280.42 272.0 $526 -8522659732347377328\n", - "2022-12-09 $732035 74 buy put 2023-03-31 283.85 275.0 $1307 -8949294293147236764\n", - "2022-12-09 $730540 75 buy put 2023-03-31 283.85 280.0 $1495 -3792936724894054006\n", - "2022-12-09 $728462 76 buy put 2023-03-17 283.85 295.0 $2078 -6342003557031990301\n", - "2022-12-09 $726092 77 buy put 2023-03-17 283.85 300.0 $2370 3493421982314242244\n", - "2022-12-09 $723785 78 buy put 2023-03-17 283.85 299.0 $2307 5052344645956022027\n", - "2022-12-09 $722796 79 buy put 2023-03-31 283.85 265.0 $989 -5724898905051048141\n", - "2022-12-09 $721690 80 buy put 2023-03-31 283.85 269.0 $1106 -6667802196629055929\n", - "2022-12-09 $720553 81 buy put 2023-03-31 283.85 270.0 $1137 7322461884039058449\n", - "2022-12-09 $718615 82 buy put 2023-06-16 283.85 280.0 $1938 707945023473425085\n", - "2022-12-09 $716248 83 buy put 2023-06-16 283.85 290.0 $2367 -1300734175905183750\n", - "2022-12-09 $714504 84 buy put 2023-06-16 283.85 275.0 $1744 -1007618035958872655\n", - "2022-12-09 $712935 85 buy put 2023-06-16 283.85 270.0 $1569 -7017073235935789182\n", - "2022-12-09 $711524 86 buy put 2023-06-16 283.85 265.0 $1411 -913935607425818153\n", - "2022-12-09 $709699 87 buy put 2023-03-17 283.85 290.0 $1825 1745553491462747388\n", - "2022-12-09 $708666 88 buy put 2023-01-20 283.85 284.0 $1033 -111224890653111693\n", - "2022-12-09 $707593 89 buy put 2023-01-20 283.85 285.0 $1073 7155588024356517554\n", - "2022-12-09 $706370 90 buy put 2023-01-20 283.85 288.0 $1223 7885525632131074628\n", - "2022-12-09 $705038 91 buy put 2023-01-20 283.85 290.0 $1332 -6485866094251760913\n", - "2022-12-09 $704093 92 buy put 2023-01-20 283.85 282.0 $945 9164022126624323396\n", - "2022-12-09 $703229 93 buy put 2023-01-20 283.85 280.0 $864 -9082608518200767868\n", - "2022-12-09 $702443 94 buy put 2023-01-20 283.85 278.0 $786 5893391887328403415\n", - "2022-12-09 $701727 95 buy put 2023-01-20 283.85 276.0 $716 -7016585064049385565\n", - "2022-12-09 $700708 96 buy put 2023-01-13 283.85 285.0 $1019 2125590086074841659\n", - "2022-12-09 $700428 97 buy put 2023-01-20 283.85 258.0 $280 -8086664990425865389\n", - "2022-12-09 $700117 98 buy put 2023-01-20 283.85 260.0 $311 804200491484493749\n", - "2022-12-09 $699707 99 buy put 2023-01-20 283.85 265.0 $410 -3039378504168601198\n", - "2022-12-09 $699225 100 buy put 2023-01-20 283.85 268.0 $482 -3116769979504426197\n", - "2022-12-09 $698691 101 buy put 2023-01-20 283.85 270.0 $534 -2151317187285662532\n", - "2022-12-09 $698103 102 buy put 2023-01-20 283.85 272.0 $588 -1392400070189179649\n", - "2022-12-09 $697419 103 buy put 2023-01-20 283.85 275.0 $684 2805533775223581358\n", - "2022-12-09 $695696 104 buy put 2023-02-17 283.85 292.0 $1723 6279958366231268443\n", - "2022-12-09 $694945 105 buy put 2023-03-17 283.85 260.0 $751 1437315820716705644\n", - "2022-12-09 $694065 106 buy put 2023-03-17 283.85 265.0 $880 6258118093202779346\n", - "2022-12-09 $693040 107 buy put 2023-03-17 283.85 270.0 $1025 -2499188433531147756\n", - "2022-12-09 $691659 108 buy put 2023-03-17 283.85 280.0 $1381 7818457776478108965\n", - "2022-12-09 $690201 109 buy put 2023-03-17 283.85 282.0 $1458 2568498493774473210\n", - "2022-12-09 $688702 110 buy put 2023-03-17 283.85 283.0 $1499 -6422070699518650661\n", - "2022-12-09 $687113 111 buy put 2023-03-17 283.85 285.0 $1589 -364839060683708723\n", - "2022-12-09 $685694 112 buy put 2023-02-17 283.85 286.0 $1419 -2647650676063293930\n", - "2022-12-09 $684535 113 buy put 2023-01-27 283.85 285.0 $1159 -864813084270212110\n", - "2022-12-09 $684067 114 buy put 2023-02-17 283.85 256.0 $468 4280386353046730045\n", - "2022-12-09 $683515 115 buy put 2023-02-17 283.85 260.0 $552 3889405784978553567\n", - "2022-12-09 $682917 116 buy put 2023-02-17 283.85 262.0 $598 -8473134808928306979\n", - "2022-12-09 $681975 117 buy put 2023-02-17 283.85 274.0 $942 -2725216172928779267\n", - "2022-12-09 $680814 118 buy put 2023-02-17 283.85 280.0 $1161 -4998702221658334937\n", - "2022-12-09 $680002 119 buy put 2023-02-17 283.85 270.0 $812 -6298800313238112714\n", - "2022-12-09 $676423 120 buy put 2024-01-19 283.85 300.0 $3579 -6736742981380599398\n", - "2022-12-09 $675446 121 buy put 2023-01-13 283.85 284.0 $977 2217945178249280973\n", - "2022-12-09 $672723 122 buy put 2023-09-15 283.85 290.0 $2723 7175319885057538280\n", - "2022-12-09 $670672 123 buy put 2023-12-15 283.85 265.0 $2051 387079665159504849\n", - "2022-12-09 $668076 124 buy put 2023-12-15 283.85 280.0 $2596 -2489037743334416187\n", - "2022-12-09 $666434 125 buy put 2022-12-30 283.85 298.0 $1642 -6518069157293769341\n", - "2022-12-09 $665846 126 buy put 2022-12-30 283.85 280.0 $588 1109253313647757132\n", - "2022-12-09 $665215 127 buy put 2022-12-30 283.85 281.0 $631 -7494277337085513715\n", - "2022-12-09 $664500 128 buy put 2022-12-30 283.85 283.0 $715 -6091040964268540368\n", - "2022-12-09 $663740 129 buy put 2022-12-30 283.85 284.0 $760 -942358216344422016\n", - "2022-12-09 $662927 130 buy put 2022-12-30 283.85 285.0 $813 2014360060792438821\n", - "2022-12-09 $662065 131 buy put 2022-12-30 283.85 286.0 $862 -2322504520566483665\n", - "2022-12-09 $661149 132 buy put 2022-12-30 283.85 287.0 $916 -6825815282623943199\n", - "2022-12-09 $660178 133 buy put 2022-12-30 283.85 288.0 $971 567880265513981775\n", - "2022-12-09 $659027 134 buy put 2022-12-30 283.85 291.0 $1151 -1472720538492725591\n", - "2022-12-09 $657804 135 buy put 2022-12-30 283.85 292.0 $1223 -3161812701021799934\n", - "2022-12-09 $656516 136 buy put 2022-12-30 283.85 293.0 $1288 -6776041819986131502\n", - "2022-12-09 $655165 137 buy put 2022-12-30 283.85 294.0 $1351 -3405184301453188101\n", - "2022-12-09 $653597 138 buy put 2022-12-30 283.85 297.0 $1568 -8801436583355979949\n", - "2022-12-09 $652567 139 buy put 2022-12-30 283.85 289.0 $1030 -3855323388385727895\n", - "2022-12-09 $652013 140 buy put 2022-12-30 283.85 279.0 $554 7712520543586019485\n", - "2022-12-09 $651534 141 buy put 2022-12-30 283.85 277.0 $479 561641517902833630\n", - "2022-12-09 $650839 142 buy put 2022-12-23 283.85 284.0 $695 -1438192764568448104\n", - "2022-12-09 $650094 143 buy put 2022-12-23 283.85 285.0 $745 -896491892450691821\n", - "2022-12-09 $649243 144 buy put 2022-12-23 283.85 287.0 $851 1037971182111270981\n", - "2022-12-09 $649120 145 buy put 2022-12-30 283.85 260.0 $123 1657720376656177340\n", - "2022-12-09 $648960 146 buy put 2022-12-30 283.85 263.0 $160 -8931656777349401856\n", - "2022-12-09 $648864 147 buy put 2022-12-30 283.85 257.0 $96 303817822029374570\n", - "2022-12-09 $648577 148 buy put 2022-12-30 283.85 270.0 $287 810767717252270702\n", - "2022-12-09 $648188 149 buy put 2022-12-30 283.85 274.0 $389 4452886714960688045\n", - "2022-12-09 $647769 150 buy put 2022-12-30 283.85 275.0 $419 -1801688843516580937\n", - "2022-12-09 $646988 151 buy put 2023-01-06 283.85 282.5 $781 -1431864609018942050\n", - "2022-12-09 $646305 152 buy put 2023-01-06 283.85 280.0 $683 1066386562020902292\n", - "2022-12-09 $646007 153 buy put 2023-01-06 283.85 267.0 $298 -6037092246237936324\n", - "2022-12-09 $645532 154 buy put 2023-01-06 283.85 274.0 $475 -1937560050554629558\n", - "2022-12-09 $645025 155 buy put 2023-01-06 283.85 275.0 $507 -6569175323812476600\n", - "2022-12-09 $644486 156 buy put 2023-01-06 283.85 276.0 $539 8298111173410406791\n", - "2022-12-09 $644094 157 buy put 2023-01-06 283.85 271.0 $392 -9023839844956868960\n", - "2022-12-09 $643868 158 buy put 2022-12-23 283.85 270.0 $226 -5301940667528719927\n", - "2022-12-09 $643730 159 buy put 2022-12-23 283.85 265.0 $138 -3298247757656672195\n", - "2022-12-09 $643433 160 buy put 2022-12-23 283.85 273.0 $297 -830873576424828202\n", - "2022-12-09 $643084 161 buy put 2022-12-23 283.85 275.0 $349 5304807514428893779\n", - "2022-12-09 $643000 162 buy put 2022-12-23 283.85 260.0 $84 265509341154997567\n", - "2022-12-10 $644306 161 sell put 2023-06-16 282.1 260.0 $1306 -981071191749835042\n", - "2022-12-10 $645762 160 sell put 2023-06-16 282.1 265.0 $1456 -913935607425818153\n", - "2022-12-10 $647218 160 sell put 2023-06-16 282.1 265.0 $1456 -913935607425818153\n", - "2022-12-10 $648842 158 sell put 2023-06-16 282.1 270.0 $1624 -7017073235935789182\n", - "2022-12-10 $650466 158 sell put 2023-06-16 282.1 270.0 $1624 -7017073235935789182\n", - "2022-12-10 $652269 156 sell put 2023-06-16 282.1 275.0 $1803 -1007618035958872655\n", - "2022-12-10 $654072 156 sell put 2023-06-16 282.1 275.0 $1803 -1007618035958872655\n", - "2022-12-10 $656075 154 sell put 2023-06-16 282.1 280.0 $2003 707945023473425085\n", - "2022-12-10 $658078 154 sell put 2023-06-16 282.1 280.0 $2003 707945023473425085\n", - "2022-12-10 $660525 152 sell put 2023-06-16 282.1 290.0 $2447 -1300734175905183750\n", - "2022-12-10 $662972 152 sell put 2023-06-16 282.1 290.0 $2447 -1300734175905183750\n", - "2022-12-10 $666223 150 sell put 2023-06-16 282.1 305.0 $3251 -8419896000712970952\n", - "2022-12-10 $667076 149 sell put 2023-02-17 282.1 270.0 $853 -6298800313238112714\n", - "2022-12-10 $667929 149 sell put 2023-02-17 282.1 270.0 $853 -6298800313238112714\n", - "2022-12-10 $668849 147 sell put 2023-02-17 282.1 272.0 $920 3732387366578274569\n", - "2022-12-10 $669837 146 sell put 2023-02-17 282.1 274.0 $988 -2725216172928779267\n", - "2022-12-10 $670861 145 sell put 2023-02-17 282.1 275.0 $1024 6262987922507597422\n", - "2022-12-10 $672086 144 sell put 2023-02-17 282.1 280.0 $1225 -4998702221658334937\n", - "2022-12-10 $673311 144 sell put 2023-02-17 282.1 280.0 $1225 -4998702221658334937\n", - "2022-12-10 $674757 142 sell put 2023-02-17 282.1 285.0 $1446 7634233666229544873\n", - "2022-12-10 $676251 141 sell put 2023-02-17 282.1 286.0 $1494 -2647650676063293930\n", - "2022-12-10 $678059 140 sell put 2023-02-17 282.1 292.0 $1808 6279958366231268443\n", - "2022-12-10 $679283 139 sell put 2023-01-27 282.1 285.0 $1224 -864813084270212110\n", - "2022-12-10 $679750 138 sell put 2023-02-17 282.1 255.0 $467 9201516687751900238\n", - "2022-12-10 $680239 137 sell put 2023-02-17 282.1 256.0 $489 4280386353046730045\n", - "2022-12-10 $680815 136 sell put 2023-02-17 282.1 260.0 $576 3889405784978553567\n", - "2022-12-10 $681391 136 sell put 2023-02-17 282.1 260.0 $576 3889405784978553567\n", - "2022-12-10 $682015 134 sell put 2023-02-17 282.1 262.0 $624 -8473134808928306979\n", - "2022-12-10 $682639 134 sell put 2023-02-17 282.1 262.0 $624 -8473134808928306979\n", - "2022-12-10 $683666 132 sell put 2023-03-31 282.1 265.0 $1027 -5724898905051048141\n", - "2022-12-10 $684754 131 sell put 2023-03-31 282.1 267.0 $1088 4491487410377872573\n", - "2022-12-10 $685907 130 sell put 2023-03-31 282.1 269.0 $1153 -6667802196629055929\n", - "2022-12-10 $687093 129 sell put 2023-03-31 282.1 270.0 $1186 7322461884039058449\n", - "2022-12-10 $688454 128 sell put 2023-03-31 282.1 275.0 $1361 -8949294293147236764\n", - "2022-12-10 $690011 127 sell put 2023-03-31 282.1 280.0 $1557 -3792936724894054006\n", - "2022-12-10 $691911 126 sell put 2023-03-17 282.1 290.0 $1900 1745553491462747388\n", - "2022-12-10 $693975 125 sell put 2023-03-17 282.1 293.0 $2064 -2807718920365853610\n", - "2022-12-10 $696150 124 sell put 2023-03-17 282.1 295.0 $2175 -6342003557031990301\n", - "2022-12-10 $698325 124 sell put 2023-03-17 282.1 295.0 $2175 -6342003557031990301\n", - "2022-12-10 $700735 122 sell put 2023-03-17 282.1 299.0 $2410 5052344645956022027\n", - "2022-12-10 $703203 121 sell put 2023-03-17 282.1 300.0 $2468 3493421982314242244\n", - "2022-12-10 $704859 120 sell put 2023-03-17 282.1 285.0 $1656 -364839060683708723\n", - "2022-12-10 $706515 120 sell put 2023-03-17 282.1 285.0 $1656 -364839060683708723\n", - "2022-12-10 $708133 118 sell put 2023-03-17 282.1 284.0 $1618 3274982867634059284\n", - "2022-12-10 $708794 117 sell put 2023-03-17 282.1 255.0 $661 4500731658335724185\n", - "2022-12-10 $709715 116 sell put 2023-03-17 282.1 265.0 $921 6258118093202779346\n", - "2022-12-10 $710636 116 sell put 2023-03-17 282.1 265.0 $921 6258118093202779346\n", - "2022-12-10 $711710 114 sell put 2023-03-17 282.1 270.0 $1074 -2499188433531147756\n", - "2022-12-10 $712784 114 sell put 2023-03-17 282.1 270.0 $1074 -2499188433531147756\n", - "2022-12-10 $714032 112 sell put 2023-03-17 282.1 275.0 $1248 -8406554465219658208\n", - "2022-12-10 $715478 111 sell put 2023-03-17 282.1 280.0 $1446 7818457776478108965\n", - "2022-12-10 $716924 111 sell put 2023-03-17 282.1 280.0 $1446 7818457776478108965\n", - "2022-12-10 $718455 109 sell put 2023-03-17 282.1 282.0 $1531 2568498493774473210\n", - "2022-12-10 $719986 109 sell put 2023-03-17 282.1 282.0 $1531 2568498493774473210\n", - "2022-12-10 $721561 107 sell put 2023-03-17 282.1 283.0 $1575 -6422070699518650661\n", - "2022-12-10 $722341 106 sell put 2023-03-17 282.1 260.0 $780 1437315820716705644\n", - "2022-12-10 $723121 106 sell put 2023-03-17 282.1 260.0 $780 1437315820716705644\n", - "2022-12-10 $725918 104 sell put 2023-09-15 282.1 290.0 $2797 7175319885057538280\n", - "2022-12-10 $728548 103 sell put 2025-01-17 282.1 265.0 $2630 -5070808484927513305\n", - "2022-12-10 $732171 102 sell put 2024-01-19 282.1 300.0 $3623 -6736742981380599398\n", - "2022-12-10 $735794 102 sell put 2024-01-19 282.1 300.0 $3623 -6736742981380599398\n", - "2022-12-10 $737881 100 sell put 2023-12-15 282.1 265.0 $2087 387079665159504849\n", - "2022-12-10 $740526 99 sell put 2023-12-15 282.1 280.0 $2645 -2489037743334416187\n", - "2022-12-10 $743606 98 sell put 2023-12-15 282.1 290.0 $3080 -6150540104828218179\n", - "2022-12-10 $744698 97 sell put 2023-01-13 282.1 285.0 $1092 2125590086074841659\n", - "2022-12-10 $745742 96 sell put 2023-01-13 282.1 284.0 $1044 2217945178249280973\n", - "2022-12-10 $745927 95 sell put 2023-01-06 282.1 260.0 $185 1131926344460446716\n", - "2022-12-10 $746216 94 sell put 2023-01-06 282.1 266.0 $289 816581331609900810\n", - "2022-12-10 $746529 93 sell put 2023-01-06 282.1 267.0 $313 -6037092246237936324\n", - "2022-12-10 $746943 92 sell put 2023-01-06 282.1 271.0 $414 -9023839844956868960\n", - "2022-12-10 $747386 91 sell put 2023-01-06 282.1 272.0 $443 -8522659732347377328\n", - "2022-12-10 $747891 90 sell put 2023-01-06 282.1 274.0 $505 -1937560050554629558\n", - "2022-12-10 $748430 89 sell put 2023-01-06 282.1 275.0 $539 -6569175323812476600\n", - "2022-12-10 $749004 88 sell put 2023-01-06 282.1 276.0 $574 8298111173410406791\n", - "2022-12-10 $749734 87 sell put 2023-01-06 282.1 280.0 $730 1066386562020902292\n", - "2022-12-10 $750464 87 sell put 2023-01-06 282.1 280.0 $730 1066386562020902292\n", - "2022-12-10 $751285 85 sell put 2023-01-06 282.1 282.0 $821 -7317171864356227587\n", - "2022-12-10 $752129 84 sell put 2023-01-06 282.1 282.5 $844 -1431864609018942050\n", - "2022-12-10 $752903 83 sell put 2023-01-06 282.1 281.0 $774 -162804467002104693\n", - "2022-12-10 $753413 82 sell put 2023-01-20 282.1 268.0 $510 -3116769979504426197\n", - "2022-12-10 $753976 81 sell put 2023-01-20 282.1 270.0 $563 -2151317187285662532\n", - "2022-12-10 $754539 81 sell put 2023-01-20 282.1 270.0 $563 -2151317187285662532\n", - "2022-12-10 $755165 79 sell put 2023-01-20 282.1 272.0 $626 -1392400070189179649\n", - "2022-12-10 $755791 79 sell put 2023-01-20 282.1 272.0 $626 -1392400070189179649\n", - "2022-12-10 $756516 77 sell put 2023-01-20 282.1 275.0 $725 2805533775223581358\n", - "2022-12-10 $757241 77 sell put 2023-01-20 282.1 275.0 $725 2805533775223581358\n", - "2022-12-10 $758003 75 sell put 2023-01-20 282.1 276.0 $762 -7016585064049385565\n", - "2022-12-10 $758765 75 sell put 2023-01-20 282.1 276.0 $762 -7016585064049385565\n", - "2022-12-10 $759603 73 sell put 2023-01-20 282.1 278.0 $838 5893391887328403415\n", - "2022-12-10 $760441 73 sell put 2023-01-20 282.1 278.0 $838 5893391887328403415\n", - "2022-12-10 $761365 71 sell put 2023-01-20 282.1 280.0 $924 -9082608518200767868\n", - "2022-12-10 $762289 71 sell put 2023-01-20 282.1 280.0 $924 -9082608518200767868\n", - "2022-12-10 $763298 69 sell put 2023-01-20 282.1 282.0 $1009 9164022126624323396\n", - "2022-12-10 $764307 69 sell put 2023-01-20 282.1 282.0 $1009 9164022126624323396\n", - "2022-12-10 $765408 67 sell put 2023-01-20 282.1 284.0 $1101 -111224890653111693\n", - "2022-12-10 $766550 66 sell put 2023-01-20 282.1 285.0 $1142 7155588024356517554\n", - "2022-12-10 $767692 66 sell put 2023-01-20 282.1 285.0 $1142 7155588024356517554\n", - "2022-12-10 $768998 64 sell put 2023-01-20 282.1 288.0 $1306 7885525632131074628\n", - "2022-12-10 $770416 63 sell put 2023-01-20 282.1 290.0 $1418 -6485866094251760913\n", - "2022-12-10 $771834 63 sell put 2023-01-20 282.1 290.0 $1418 -6485866094251760913\n", - "2022-12-10 $772267 61 sell put 2023-01-20 282.1 265.0 $433 -3039378504168601198\n", - "2022-12-10 $772700 61 sell put 2023-01-20 282.1 265.0 $433 -3039378504168601198\n", - "2022-12-10 $773109 59 sell put 2023-01-20 282.1 264.0 $409 -105284951164003961\n", - "2022-12-10 $773352 58 sell put 2023-01-20 282.1 255.0 $243 7664674010037012995\n", - "2022-12-10 $773641 57 sell put 2023-01-20 282.1 258.0 $289 -8086664990425865389\n", - "2022-12-10 $773969 56 sell put 2023-01-20 282.1 260.0 $328 804200491484493749\n", - "2022-12-10 $774297 56 sell put 2023-01-20 282.1 260.0 $328 804200491484493749\n", - "2022-12-10 $775404 54 sell put 2022-12-23 282.1 290.0 $1107 8436115260343592808\n", - "2022-12-10 $776323 53 sell put 2022-12-23 282.1 287.0 $919 1037971182111270981\n", - "2022-12-10 $777129 52 sell put 2022-12-23 282.1 285.0 $806 -896491892450691821\n", - "2022-12-10 $777935 52 sell put 2022-12-23 282.1 285.0 $806 -896491892450691821\n", - "2022-12-10 $778246 50 sell put 2022-12-23 282.1 273.0 $311 -830873576424828202\n", - "2022-12-10 $778618 49 sell put 2022-12-23 282.1 275.0 $372 5304807514428893779\n", - "2022-12-10 $778990 49 sell put 2022-12-23 282.1 275.0 $372 5304807514428893779\n", - "2022-12-10 $779432 47 sell put 2022-12-23 282.1 277.0 $442 3090886176104893986\n", - "2022-12-10 $779992 46 sell put 2022-12-23 282.1 280.0 $560 9113860884366618976\n", - "2022-12-10 $780743 45 sell put 2022-12-23 282.1 284.0 $751 -1438192764568448104\n", - "2022-12-10 $780976 44 sell put 2022-12-23 282.1 270.0 $233 -5301940667528719927\n", - "2022-12-10 $781047 43 sell put 2022-12-23 282.1 259.0 $71 -2172601466966697328\n", - "2022-12-10 $781126 42 sell put 2022-12-23 282.1 260.0 $79 265509341154997567\n", - "2022-12-10 $781205 42 sell put 2022-12-23 282.1 260.0 $79 265509341154997567\n", - "2022-12-10 $781343 40 sell put 2022-12-23 282.1 265.0 $138 -3298247757656672195\n", - "2022-12-10 $781481 40 sell put 2022-12-23 282.1 265.0 $138 -3298247757656672195\n", - "2022-12-10 $781926 38 sell put 2022-12-30 282.1 275.0 $445 -1801688843516580937\n", - "2022-12-10 $782371 38 sell put 2022-12-30 282.1 275.0 $445 -1801688843516580937\n", - "2022-12-10 $782886 36 sell put 2022-12-30 282.1 277.0 $515 561641517902833630\n", - "2022-12-10 $783440 35 sell put 2022-12-30 282.1 278.0 $554 -1698748759748936907\n", - "2022-12-10 $784033 34 sell put 2022-12-30 282.1 279.0 $593 7712520543586019485\n", - "2022-12-10 $784626 34 sell put 2022-12-30 282.1 279.0 $593 7712520543586019485\n", - "2022-12-10 $785263 32 sell put 2022-12-30 282.1 280.0 $637 1109253313647757132\n", - "2022-12-10 $785900 32 sell put 2022-12-30 282.1 280.0 $637 1109253313647757132\n", - "2022-12-10 $786579 30 sell put 2022-12-30 282.1 281.0 $679 -7494277337085513715\n", - "2022-12-10 $787258 30 sell put 2022-12-30 282.1 281.0 $679 -7494277337085513715\n", - "2022-12-10 $788032 28 sell put 2022-12-30 282.1 283.0 $774 -6091040964268540368\n", - "2022-12-10 $788857 27 sell put 2022-12-30 282.1 284.0 $825 -942358216344422016\n", - "2022-12-10 $789734 26 sell put 2022-12-30 282.1 285.0 $877 2014360060792438821\n", - "2022-12-10 $790611 26 sell put 2022-12-30 282.1 285.0 $877 2014360060792438821\n", - "2022-12-10 $791543 24 sell put 2022-12-30 282.1 286.0 $932 -2322504520566483665\n", - "2022-12-10 $792532 23 sell put 2022-12-30 282.1 287.0 $989 -6825815282623943199\n", - "2022-12-10 $793581 22 sell put 2022-12-30 282.1 288.0 $1049 567880265513981775\n", - "2022-12-10 $794630 22 sell put 2022-12-30 282.1 288.0 $1049 567880265513981775\n", - "2022-12-10 $794930 20 sell put 2022-12-30 282.1 270.0 $300 810767717252270702\n", - "2022-12-10 $795230 20 sell put 2022-12-30 282.1 270.0 $300 810767717252270702\n", - "2022-12-10 $795323 18 sell put 2022-12-30 282.1 257.0 $93 303817822029374570\n", - "2022-12-10 $795416 18 sell put 2022-12-30 282.1 257.0 $93 303817822029374570\n", - "2022-12-10 $795485 16 sell put 2022-12-30 282.1 254.0 $69 7072767388000984661\n", - "2022-12-10 $796595 15 sell put 2022-12-30 282.1 289.0 $1110 -3855323388385727895\n", - "2022-12-10 $796718 14 sell put 2022-12-30 282.1 260.0 $123 1657720376656177340\n", - "2022-12-10 $796841 14 sell put 2022-12-30 282.1 260.0 $123 1657720376656177340\n", - "2022-12-10 $796989 12 sell put 2022-12-30 282.1 262.0 $148 5135297642189714017\n", - "2022-12-10 $797153 11 sell put 2022-12-30 282.1 263.0 $164 -8931656777349401856\n", - "2022-12-10 $797349 10 sell put 2022-12-30 282.1 265.0 $196 6154491510140305768\n", - "2022-12-10 $798516 9 sell put 2022-12-30 282.1 290.0 $1167 -4300892197231961788\n", - "2022-12-10 $798928 8 sell put 2022-12-30 282.1 274.0 $412 4452886714960688045\n", - "2022-12-10 $799340 8 sell put 2022-12-30 282.1 274.0 $412 4452886714960688045\n", - "2022-12-10 $800641 6 sell put 2022-12-30 282.1 292.0 $1301 -3161812701021799934\n", - "2022-12-10 $801873 5 sell put 2022-12-30 282.1 291.0 $1232 -1472720538492725591\n", - "2022-12-10 $803242 4 sell put 2022-12-30 282.1 293.0 $1369 -6776041819986131502\n", - "2022-12-10 $804685 3 sell put 2022-12-30 282.1 294.0 $1443 -3405184301453188101\n", - "2022-12-10 $806203 2 sell put 2022-12-30 282.1 295.0 $1518 -3078865314207861935\n", - "2022-12-10 $807877 1 sell put 2022-12-30 282.1 297.0 $1674 -8801436583355979949\n", - "2022-12-10 $809631 0 sell put 2022-12-30 282.1 298.0 $1754 -6518069157293769341\n", - "2022-12-16 $808170 1 buy put 2023-03-31 276.97 275.0 $1461 -8949294293147236764\n", - "2022-12-16 $806494 2 buy put 2023-03-31 276.97 280.0 $1676 -3792936724894054006\n", - "2022-12-16 $805231 3 buy put 2023-03-31 276.97 270.0 $1263 7322461884039058449\n", - "2022-12-16 $804292 4 buy put 2023-03-31 276.97 260.0 $939 4407187625437120743\n", - "2022-12-16 $802045 5 buy put 2023-03-31 276.97 291.0 $2247 -644734774245961948\n", - "2022-12-16 $799556 6 buy put 2023-03-31 276.97 295.0 $2489 5450116631845161651\n", - "2022-12-16 $798457 7 buy put 2023-06-16 276.97 250.0 $1099 -2313046226834824039\n", - "2022-12-16 $797222 8 buy put 2023-06-16 276.97 255.0 $1235 2834905586607185549\n", - "2022-12-16 $795836 9 buy put 2023-06-16 276.97 260.0 $1386 -981071191749835042\n", - "2022-12-16 $794289 10 buy put 2023-06-16 276.97 265.0 $1547 -913935607425818153\n", - "2022-12-16 $792561 11 buy put 2023-06-16 276.97 270.0 $1728 -7017073235935789182\n", - "2022-12-16 $790639 12 buy put 2023-06-16 276.97 275.0 $1922 -1007618035958872655\n", - "2022-12-16 $788505 13 buy put 2023-06-16 276.97 280.0 $2134 707945023473425085\n", - "2022-12-16 $787839 14 buy put 2023-02-17 276.97 262.0 $666 -8473134808928306979\n", - "2022-12-16 $786458 15 buy put 2023-01-27 276.97 285.0 $1381 -864813084270212110\n", - "2022-12-16 $786063 16 buy put 2023-02-17 276.97 250.0 $395 -8350588788176203092\n", - "2022-12-16 $785570 17 buy put 2023-02-17 276.97 255.0 $493 9201516687751900238\n", - "2022-12-16 $785055 18 buy put 2023-02-17 276.97 256.0 $515 4280386353046730045\n", - "2022-12-16 $784445 19 buy put 2023-02-17 276.97 260.0 $610 3889405784978553567\n", - "2022-12-16 $784215 20 buy put 2023-01-27 276.97 250.0 $230 5223161576000141205\n", - "2022-12-16 $783492 21 buy put 2023-02-17 276.97 264.0 $723 -1705056092794179746\n", - "2022-12-16 $782708 22 buy put 2023-02-17 276.97 266.0 $784 -6351625864981168487\n", - "2022-12-16 $780329 23 buy put 2023-03-17 276.97 295.0 $2379 -6342003557031990301\n", - "2022-12-16 $777884 24 buy put 2023-03-17 276.97 296.0 $2445 772539699956586982\n", - "2022-12-16 $775373 25 buy put 2023-03-17 276.97 297.0 $2511 5029329056404939079\n", - "2022-12-16 $772794 26 buy put 2023-03-17 276.97 298.0 $2579 -9150838008768321550\n", - "2022-12-16 $770068 27 buy put 2023-03-17 276.97 300.0 $2726 3493421982314242244\n", - "2022-12-16 $767996 28 buy put 2023-03-17 276.97 290.0 $2072 1745553491462747388\n", - "2022-12-16 $767414 29 buy put 2023-03-17 276.97 250.0 $582 -3646788431285399572\n", - "2022-12-16 $766718 30 buy put 2023-03-17 276.97 255.0 $696 4500731658335724185\n", - "2022-12-16 $765894 31 buy put 2023-03-17 276.97 260.0 $824 1437315820716705644\n", - "2022-12-16 $764919 32 buy put 2023-03-17 276.97 265.0 $975 6258118093202779346\n", - "2022-12-16 $763778 33 buy put 2023-03-17 276.97 270.0 $1141 -2499188433531147756\n", - "2022-12-16 $762451 34 buy put 2023-03-17 276.97 275.0 $1327 -8406554465219658208\n", - "2022-12-16 $760900 35 buy put 2023-03-17 276.97 280.0 $1551 7818457776478108965\n", - "2022-12-16 $759304 36 buy put 2023-03-17 276.97 281.0 $1596 -6128715591040557712\n", - "2022-12-16 $757659 37 buy put 2023-03-17 276.97 282.0 $1645 2568498493774473210\n", - "2022-12-16 $755964 38 buy put 2023-03-17 276.97 283.0 $1695 -6422070699518650661\n", - "2022-12-16 $754168 39 buy put 2023-03-17 276.97 285.0 $1796 -364839060683708723\n", - "2022-12-16 $753415 40 buy put 2023-02-17 276.97 265.0 $753 389302784935316936\n", - "2022-12-16 $750831 41 buy put 2023-02-17 276.97 300.0 $2584 -6720441497258109565\n", - "2022-12-16 $748621 42 buy put 2023-02-17 276.97 295.0 $2210 7449300777597573974\n", - "2022-12-16 $747772 43 buy put 2023-02-17 276.97 268.0 $849 -1407522328883513028\n", - "2022-12-16 $746854 44 buy put 2023-02-17 276.97 270.0 $918 -6298800313238112714\n", - "2022-12-16 $745860 45 buy put 2023-02-17 276.97 272.0 $994 3732387366578274569\n", - "2022-12-16 $744792 46 buy put 2023-02-17 276.97 274.0 $1068 -2725216172928779267\n", - "2022-12-16 $743681 47 buy put 2023-02-17 276.97 275.0 $1111 6262987922507597422\n", - "2022-12-16 $742527 48 buy put 2023-02-17 276.97 276.0 $1154 8032364127455724553\n", - "2022-12-16 $741286 49 buy put 2023-02-17 276.97 278.0 $1241 8601579193501012829\n", - "2022-12-16 $739949 50 buy put 2023-02-17 276.97 280.0 $1337 -4998702221658334937\n", - "2022-12-16 $738516 51 buy put 2023-02-17 276.97 282.0 $1433 4680355959409189772\n", - "2022-12-16 $736980 52 buy put 2023-02-17 276.97 284.0 $1536 1486647856036355064\n", - "2022-12-16 $735387 53 buy put 2023-02-17 276.97 285.0 $1593 7634233666229544873\n", - "2022-12-16 $733741 54 buy put 2023-02-17 276.97 286.0 $1646 -2647650676063293930\n", - "2022-12-16 $731982 55 buy put 2023-02-17 276.97 288.0 $1759 3523295589670876520\n", - "2022-12-16 $730102 56 buy put 2023-02-17 276.97 290.0 $1880 -8288445295972000127\n", - "2022-12-16 $728095 57 buy put 2023-02-17 276.97 292.0 $2007 6279958366231268443\n", - "2022-12-16 $726021 58 buy put 2023-02-17 276.97 293.0 $2074 4686282030786069846\n", - "2022-12-16 $723880 59 buy put 2023-02-17 276.97 294.0 $2141 -1776533670316037386\n", - "2022-12-16 $720866 60 buy put 2024-06-21 276.97 275.0 $3014 1700772897204252553\n", - "2022-12-16 $718750 61 buy put 2024-06-21 276.97 250.0 $2116 -7271550875296448219\n", - "2022-12-16 $716263 62 buy put 2025-01-17 276.97 250.0 $2487 1119545774129760376\n", - "2022-12-16 $714670 63 buy put 2023-09-15 276.97 255.0 $1593 9033174268560016849\n", - "2022-12-16 $712919 64 buy put 2023-09-15 276.97 260.0 $1751 -2691562231243016425\n", - "2022-12-16 $711007 65 buy put 2023-09-15 276.97 265.0 $1912 -3255571360956725352\n", - "2022-12-16 $708910 66 buy put 2023-09-15 276.97 270.0 $2097 -5028949444006415412\n", - "2022-12-16 $707117 67 buy put 2024-01-19 276.97 250.0 $1793 68464613716102383\n", - "2022-12-16 $706722 68 buy put 2023-01-06 276.97 270.0 $395 -4353662152864269917\n", - "2022-12-16 $706521 69 buy put 2023-01-06 276.97 262.0 $201 8915477534398690724\n", - "2022-12-16 $706041 70 buy put 2023-01-06 276.97 272.5 $480 -5830362664087612610\n", - "2022-12-16 $705504 71 buy put 2023-01-06 276.97 274.0 $537 -1937560050554629558\n", - "2022-12-16 $704926 72 buy put 2023-01-06 276.97 275.0 $578 -6569175323812476600\n", - "2022-12-16 $704235 73 buy put 2023-01-06 276.97 277.5 $691 -9145775053481536001\n", - "2022-12-16 $703775 74 buy put 2023-01-06 276.97 272.0 $460 -8522659732347377328\n", - "2022-12-16 $703605 75 buy put 2023-01-06 276.97 260.0 $170 1131926344460446716\n", - "2022-12-16 $703532 76 buy put 2023-01-06 276.97 250.0 $73 -4627929192101211420\n", - "2022-12-16 $703421 77 buy put 2023-01-06 276.97 255.0 $111 1358825357918302736\n", - "2022-12-16 $702654 78 buy put 2023-01-06 276.97 279.0 $767 8878900616746317266\n", - "2022-12-16 $701833 79 buy put 2023-01-06 276.97 280.0 $821 1066386562020902292\n", - "2022-12-16 $700897 80 buy put 2023-01-06 276.97 282.0 $936 -7317171864356227587\n", - "2022-12-16 $699900 81 buy put 2023-01-06 276.97 283.0 $997 5500589052565408386\n", - "2022-12-16 $698839 82 buy put 2023-01-06 276.97 284.0 $1061 -5264172130728907377\n", - "2022-12-16 $697712 83 buy put 2023-01-06 276.97 285.0 $1127 -8101194702017327275\n", - "2022-12-16 $696355 84 buy put 2023-01-06 276.97 288.0 $1357 -5143973482229894678\n", - "2022-12-16 $696181 85 buy put 2023-01-20 276.97 250.0 $174 1113008548562934057\n", - "2022-12-16 $695981 86 buy put 2023-01-20 276.97 252.0 $200 -275146916666510644\n", - "2022-12-16 $695756 87 buy put 2023-01-20 276.97 254.0 $225 2784551567360514140\n", - "2022-12-16 $695517 88 buy put 2023-01-20 276.97 255.0 $239 7664674010037012995\n", - "2022-12-16 $695261 89 buy put 2023-01-20 276.97 256.0 $256 655640687223491596\n", - "2022-12-16 $694971 90 buy put 2023-01-20 276.97 258.0 $290 -8086664990425865389\n", - "2022-12-16 $694641 91 buy put 2023-01-20 276.97 260.0 $330 804200491484493749\n", - "2022-12-16 $694271 92 buy put 2023-01-20 276.97 262.0 $370 5552639545817692408\n", - "2022-12-16 $693852 93 buy put 2023-01-20 276.97 264.0 $419 -105284951164003961\n", - "2022-12-16 $691407 94 buy put 2023-01-20 276.97 300.0 $2445 -1693630369612211045\n", - "2022-12-16 $690963 95 buy put 2023-01-20 276.97 265.0 $444 -3039378504168601198\n", - "2022-12-16 $690491 96 buy put 2023-01-20 276.97 266.0 $472 -378902559330855297\n", - "2022-12-16 $689958 97 buy put 2023-01-20 276.97 268.0 $533 -3116769979504426197\n", - "2022-12-16 $689366 98 buy put 2023-01-20 276.97 270.0 $592 -2151317187285662532\n", - "2022-12-16 $688702 99 buy put 2023-01-20 276.97 272.0 $664 -1392400070189179649\n", - "2022-12-16 $687962 100 buy put 2023-01-20 276.97 274.0 $740 131128214751396018\n", - "2022-12-16 $687182 101 buy put 2023-01-20 276.97 275.0 $780 2805533775223581358\n", - "2022-12-16 $686359 102 buy put 2023-01-20 276.97 276.0 $823 -7016585064049385565\n", - "2022-12-16 $685446 103 buy put 2023-01-20 276.97 278.0 $913 5893391887328403415\n", - "2022-12-16 $684436 104 buy put 2023-01-20 276.97 280.0 $1010 -9082608518200767868\n", - "2022-12-16 $683320 105 buy put 2023-01-20 276.97 282.0 $1116 9164022126624323396\n", - "2022-12-16 $682090 106 buy put 2023-01-20 276.97 284.0 $1230 -111224890653111693\n", - "2022-12-16 $680802 107 buy put 2023-01-20 276.97 285.0 $1288 7155588024356517554\n", - "2022-12-16 $679446 108 buy put 2023-01-20 276.97 286.0 $1356 -3345673049366244549\n", - "2022-12-16 $677818 109 buy put 2023-01-20 276.97 290.0 $1628 -6485866094251760913\n", - "2022-12-16 $676043 110 buy put 2023-01-20 276.97 292.0 $1775 -2406020084330075471\n", - "2022-12-16 $674019 111 buy put 2023-01-20 276.97 295.0 $2024 5517416828955712357\n", - "2022-12-16 $673783 112 buy put 2023-01-13 276.97 258.0 $236 3398805423127880883\n", - "2022-12-16 $673512 113 buy put 2023-01-13 276.97 260.0 $271 7498023586323774443\n", - "2022-12-16 $673201 114 buy put 2023-01-13 276.97 262.0 $311 4063071171238391206\n", - "2022-12-16 $672819 115 buy put 2023-01-13 276.97 265.0 $382 3375411995966627283\n", - "2022-12-16 $672614 116 buy put 2023-01-13 276.97 256.0 $205 -7018728902787402050\n", - "2022-12-16 $672086 117 buy put 2023-01-13 276.97 270.0 $528 -2439119834172792548\n", - "2022-12-16 $671489 118 buy put 2023-01-13 276.97 272.0 $597 -2199339666109969632\n", - "2022-12-16 $670855 119 buy put 2023-01-13 276.97 273.0 $634 2478650340216725656\n", - "2022-12-16 $670141 120 buy put 2023-01-13 276.97 275.0 $714 4240720377619578081\n", - "2022-12-16 $669384 121 buy put 2023-01-13 276.97 276.0 $757 -7397693929724475835\n", - "2022-12-16 $669192 122 buy put 2023-01-13 276.97 255.0 $192 -3261233588427856130\n", - "2022-12-16 $669057 123 buy put 2023-01-13 276.97 250.0 $135 -8777519062794627740\n", - "2022-12-16 $668232 124 buy put 2023-01-13 276.97 277.5 $825 3493793723939877191\n", - "2022-12-16 $667383 125 buy put 2023-01-13 276.97 278.0 $849 -7971009068919978862\n", - "2022-12-16 $666486 126 buy put 2023-01-13 276.97 279.0 $897 3416370288959698287\n", - "2022-12-16 $665538 127 buy put 2023-01-13 276.97 280.0 $948 2998398861321733532\n", - "2022-12-16 $664475 128 buy put 2023-01-13 276.97 282.0 $1063 6851019366494605514\n", - "2022-12-16 $663240 129 buy put 2023-01-13 276.97 285.0 $1235 2125590086074841659\n", - "2022-12-16 $661867 130 buy put 2023-01-13 276.97 287.0 $1373 4762562441100355865\n", - "2022-12-16 $660425 131 buy put 2023-01-13 276.97 288.0 $1442 6035074943763516232\n", - "2022-12-16 $658667 132 buy put 2023-01-13 276.97 292.0 $1758 -5822771460443737209\n", - "2022-12-16 $658244 133 buy put 2022-12-30 276.97 274.0 $423 4452886714960688045\n", - "2022-12-16 $657775 134 buy put 2022-12-30 276.97 275.0 $469 -1801688843516580937\n", - "2022-12-16 $657266 135 buy put 2022-12-30 276.97 276.0 $509 -3165660166748051404\n", - "2022-12-16 $656710 136 buy put 2022-12-30 276.97 277.0 $556 561641517902833630\n", - "2022-12-16 $656103 137 buy put 2022-12-30 276.97 278.0 $607 -1698748759748936907\n", - "2022-12-16 $655443 138 buy put 2022-12-30 276.97 279.0 $660 7712520543586019485\n", - "2022-12-16 $654724 139 buy put 2022-12-30 276.97 280.0 $719 1109253313647757132\n", - "2022-12-16 $654337 140 buy put 2022-12-30 276.97 273.0 $387 450861978798450690\n", - "2022-12-16 $653561 141 buy put 2022-12-30 276.97 281.0 $776 -7494277337085513715\n", - "2022-12-16 $652651 142 buy put 2022-12-30 276.97 283.0 $910 -6091040964268540368\n", - "2022-12-16 $651672 143 buy put 2022-12-30 276.97 284.0 $979 -942358216344422016\n", - "2022-12-16 $650618 144 buy put 2022-12-30 276.97 285.0 $1054 2014360060792438821\n", - "2022-12-16 $649779 145 buy put 2022-12-30 276.97 282.0 $839 3564385445880605064\n", - "2022-12-16 $649430 146 buy put 2022-12-30 276.97 272.0 $349 -7644942221809021602\n", - "2022-12-16 $649112 147 buy put 2022-12-30 276.97 271.0 $318 -2950872673575425245\n", - "2022-12-16 $648826 148 buy put 2022-12-30 276.97 270.0 $286 810767717252270702\n", - "2022-12-16 $648782 149 buy put 2022-12-30 276.97 252.0 $44 8347211715702354628\n", - "2022-12-16 $648729 150 buy put 2022-12-30 276.97 254.0 $53 7072767388000984661\n", - "2022-12-16 $648670 151 buy put 2022-12-30 276.97 255.0 $59 1645291533415704478\n", - "2022-12-16 $648605 152 buy put 2022-12-30 276.97 256.0 $65 6519274302391471724\n", - "2022-12-16 $648533 153 buy put 2022-12-30 276.97 257.0 $72 303817822029374570\n", - "2022-12-16 $648434 154 buy put 2022-12-30 276.97 260.0 $99 1657720376656177340\n", - "2022-12-16 $648324 155 buy put 2022-12-30 276.97 261.0 $110 -7924665779937054556\n", - "2022-12-16 $648202 156 buy put 2022-12-30 276.97 262.0 $122 5135297642189714017\n", - "2022-12-16 $648066 157 buy put 2022-12-30 276.97 263.0 $136 -8931656777349401856\n", - "2022-12-16 $647914 158 buy put 2022-12-30 276.97 264.0 $152 -4463897181883504478\n", - "2022-12-16 $647745 159 buy put 2022-12-30 276.97 265.0 $169 6154491510140305768\n", - "2022-12-16 $647557 160 buy put 2022-12-30 276.97 266.0 $188 -2836370413594969026\n", - "2022-12-16 $647347 161 buy put 2022-12-30 276.97 267.0 $210 -859539164148643115\n", - "2022-12-16 $647115 162 buy put 2022-12-30 276.97 268.0 $232 9014186462553417106\n", - "2022-12-16 $646857 163 buy put 2022-12-30 276.97 269.0 $258 -8708636001826196406\n", - "2022-12-16 $645407 164 buy put 2022-12-30 276.97 290.0 $1450 -4300892197231961788\n", - "2022-12-16 $645371 165 buy put 2022-12-30 276.97 250.0 $36 -1036456958929311265\n", - "2022-12-16 $642987 166 buy put 2022-12-30 276.97 300.0 $2384 -6824338954604739584\n", - "2022-12-20 $641758 167 buy put 2023-06-16 269.89 250.0 $1229 -2313046226834824039\n", - "2022-12-20 $640376 168 buy put 2023-06-16 269.89 255.0 $1382 2834905586607185549\n", - "2022-12-20 $638433 169 buy put 2023-06-16 269.89 270.0 $1943 -7017073235935789182\n", - "2022-12-20 $636272 170 buy put 2023-06-16 269.89 275.0 $2161 -1007618035958872655\n", - "2022-12-20 $634717 171 buy put 2023-06-16 269.89 260.0 $1555 -981071191749835042\n", - "2022-12-20 $633013 172 buy put 2023-03-31 269.89 275.0 $1704 -8949294293147236764\n", - "2022-12-20 $629786 173 buy put 2023-06-30 269.89 294.0 $3227 -7919816267060598992\n", - "2022-12-20 $629411 174 buy put 2023-02-17 269.89 245.0 $375 -5156762527693268008\n", - "2022-12-20 $628933 175 buy put 2023-02-17 269.89 250.0 $478 -8350588788176203092\n", - "2022-12-20 $628410 176 buy put 2023-02-17 269.89 252.0 $523 2901531986719045768\n", - "2022-12-20 $627809 177 buy put 2023-02-17 269.89 255.0 $601 9201516687751900238\n", - "2022-12-20 $625521 178 buy put 2023-02-17 269.89 290.0 $2288 -8288445295972000127\n", - "2022-12-20 $624891 179 buy put 2023-02-17 269.89 256.0 $630 4280386353046730045\n", - "2022-12-20 $624143 180 buy put 2023-02-17 269.89 260.0 $748 3889405784978553567\n", - "2022-12-20 $623217 181 buy put 2023-02-17 269.89 265.0 $926 389302784935316936\n", - "2022-12-20 $622251 182 buy put 2023-02-17 269.89 266.0 $966 -6351625864981168487\n", - "2022-12-20 $621208 183 buy put 2023-02-17 269.89 268.0 $1043 -1407522328883513028\n", - "2022-12-20 $620080 184 buy put 2023-02-17 269.89 270.0 $1128 -6298800313238112714\n", - "2022-12-20 $618858 185 buy put 2023-02-17 269.89 272.0 $1222 3732387366578274569\n", - "2022-12-20 $617542 186 buy put 2023-02-17 269.89 274.0 $1316 -2725216172928779267\n", - "2022-12-20 $616175 187 buy put 2023-02-17 269.89 275.0 $1367 6262987922507597422\n", - "2022-12-20 $614655 188 buy put 2023-02-17 269.89 278.0 $1520 8601579193501012829\n", - "2022-12-20 $613024 189 buy put 2023-02-17 269.89 280.0 $1631 -4998702221658334937\n", - "2022-12-20 $612145 190 buy put 2023-01-27 269.89 270.0 $879 -7984339964549960404\n", - "2022-12-20 $611467 191 buy put 2023-01-27 269.89 265.0 $678 3828881130231547955\n", - "2022-12-20 $611262 192 buy put 2023-01-27 269.89 245.0 $205 -1569868510671858889\n", - "2022-12-20 $610980 193 buy put 2023-01-27 269.89 250.0 $282 5223161576000141205\n", - "2022-12-20 $610465 194 buy put 2023-01-27 269.89 260.0 $515 7735379405630434643\n", - "2022-12-20 $609889 195 buy put 2023-01-27 269.89 262.0 $576 8263649144677176868\n", - "2022-12-20 $609093 196 buy put 2023-03-31 269.89 250.0 $796 -5287951849710997851\n", - "2022-12-20 $607996 197 buy put 2023-03-31 269.89 260.0 $1097 4407187625437120743\n", - "2022-12-20 $606517 198 buy put 2023-03-31 269.89 270.0 $1479 7322461884039058449\n", - "2022-12-20 $604675 199 buy put 2023-03-17 269.89 280.0 $1842 7818457776478108965\n", - "2022-12-20 $602544 200 buy put 2023-03-17 269.89 285.0 $2131 -364839060683708723\n", - "2022-12-20 $600093 201 buy put 2023-03-17 269.89 290.0 $2451 1745553491462747388\n", - "2022-12-20 $598509 202 buy put 2023-03-17 269.89 275.0 $1584 -8406554465219658208\n", - "2022-12-20 $597066 203 buy put 2023-03-17 269.89 272.0 $1443 -1345342712353346792\n", - "2022-12-20 $596500 204 buy put 2023-03-17 269.89 245.0 $566 7028543565886306822\n", - "2022-12-20 $595816 205 buy put 2023-03-17 269.89 250.0 $684 -3646788431285399572\n", - "2022-12-20 $594996 206 buy put 2023-03-17 269.89 255.0 $820 4500731658335724185\n", - "2022-12-20 $594021 207 buy put 2023-03-17 269.89 260.0 $975 1437315820716705644\n", - "2022-12-20 $592977 208 buy put 2023-03-17 269.89 262.0 $1044 8012540622444098565\n", - "2022-12-20 $591824 209 buy put 2023-03-17 269.89 265.0 $1153 6258118093202779346\n", - "2022-12-20 $590633 210 buy put 2023-03-17 269.89 266.0 $1191 -8829766994900043744\n", - "2022-12-20 $589362 211 buy put 2023-03-17 269.89 268.0 $1271 -4383213439446343511\n", - "2022-12-20 $588007 212 buy put 2023-03-17 269.89 270.0 $1355 -2499188433531147756\n", - "2022-12-20 $585901 213 buy put 2023-09-15 269.89 265.0 $2106 -3255571360956725352\n", - "2022-12-20 $583375 214 buy put 2023-09-15 269.89 275.0 $2526 3955083063140199654\n", - "2022-12-20 $582742 215 buy put 2023-01-13 269.89 268.0 $633 -7881310632877240532\n", - "2022-12-20 $582023 216 buy put 2023-01-13 269.89 270.0 $719 -2439119834172792548\n", - "2022-12-20 $581505 217 buy put 2023-01-13 269.89 265.0 $518 3375411995966627283\n", - "2022-12-20 $581308 218 buy put 2023-01-13 269.89 252.0 $197 -2732244582087286863\n", - "2022-12-20 $581058 219 buy put 2023-01-13 269.89 255.0 $250 -3261233588427856130\n", - "2022-12-20 $580694 220 buy put 2023-01-13 269.89 260.0 $364 7498023586323774443\n", - "2022-12-20 $580274 221 buy put 2023-01-13 269.89 262.0 $420 4063071171238391206\n", - "2022-12-20 $580106 222 buy put 2023-01-13 269.89 250.0 $168 -8777519062794627740\n", - "2022-12-20 $578461 223 buy put 2023-01-13 269.89 285.0 $1645 2125590086074841659\n", - "2022-12-20 $576736 224 buy put 2023-01-13 269.89 286.0 $1725 3122755361473032415\n", - "2022-12-20 $574928 225 buy put 2023-01-13 269.89 287.0 $1808 4762562441100355865\n", - "2022-12-20 $573080 226 buy put 2023-01-13 269.89 287.5 $1848 3956572574858389119\n", - "2022-12-20 $571188 227 buy put 2023-01-13 269.89 288.0 $1892 6035074943763516232\n", - "2022-12-20 $569211 228 buy put 2023-01-13 269.89 289.0 $1977 7801409801475361314\n", - "2022-12-20 $567146 229 buy put 2023-01-13 269.89 290.0 $2065 2563458931909921672\n", - "2022-12-20 $564993 230 buy put 2023-01-13 269.89 291.0 $2153 -1982799021495135233\n", - "2022-12-20 $562747 231 buy put 2023-01-13 269.89 292.0 $2246 -5822771460443737209\n", - "2022-12-20 $560456 232 buy put 2023-01-13 269.89 292.5 $2291 4764079431777932853\n", - "2022-12-20 $559133 233 buy put 2023-01-06 269.89 282.0 $1323 -7317171864356227587\n", - "2022-12-20 $557561 234 buy put 2023-01-06 269.89 285.0 $1572 -8101194702017327275\n", - "2022-12-20 $555903 235 buy put 2023-01-06 269.89 286.0 $1658 -2724736023902114264\n", - "2022-12-20 $555624 236 buy put 2023-01-06 269.89 262.0 $279 8915477534398690724\n", - "2022-12-20 $555318 237 buy put 2023-01-06 269.89 263.0 $306 2137771701896754798\n", - "2022-12-20 $554982 238 buy put 2023-01-06 269.89 264.0 $336 1005941968092581238\n", - "2022-12-20 $554615 239 buy put 2023-01-06 269.89 265.0 $367 722319620534260586\n", - "2022-12-20 $554213 240 buy put 2023-01-06 269.89 266.0 $402 816581331609900810\n", - "2022-12-20 $553774 241 buy put 2023-01-06 269.89 267.0 $439 -6037092246237936324\n", - "2022-12-20 $553296 242 buy put 2023-01-06 269.89 268.0 $478 -3344627157260022344\n", - "2022-12-20 $552732 243 buy put 2023-01-06 269.89 270.0 $564 -4353662152864269917\n", - "2022-12-20 $552120 244 buy put 2023-01-06 269.89 271.0 $612 -9023839844956868960\n", - "2022-12-20 $551459 245 buy put 2023-01-06 269.89 272.0 $661 -8522659732347377328\n", - "2022-12-20 $550629 246 buy put 2023-01-06 269.89 275.0 $830 -6569175323812476600\n", - "2022-12-20 $550110 247 buy put 2023-01-06 269.89 269.0 $519 340271092076694202\n", - "2022-12-20 $547603 248 buy put 2023-01-06 269.89 295.0 $2507 1387620005608642050\n", - "2022-12-20 $547462 249 buy put 2023-01-20 269.89 244.0 $141 4988619299723877701\n", - "2022-12-20 $547311 250 buy put 2023-01-20 269.89 245.0 $151 4229703730582511174\n", - "2022-12-20 $547148 251 buy put 2023-01-20 269.89 246.0 $163 2106204992892438453\n", - "2022-12-20 $546960 252 buy put 2023-01-20 269.89 248.0 $188 -1571937994459583032\n", - "2022-12-20 $546743 253 buy put 2023-01-20 269.89 250.0 $217 1113008548562934057\n", - "2022-12-20 $546475 254 buy put 2023-01-20 269.89 253.0 $268 -8631536170829852341\n", - "2022-12-20 $546244 255 buy put 2023-01-06 269.89 260.0 $231 1131926344460446716\n", - "2022-12-20 $545956 256 buy put 2023-01-20 269.89 254.0 $288 2784551567360514140\n", - "2022-12-20 $545626 257 buy put 2023-01-20 269.89 256.0 $330 655640687223491596\n", - "2022-12-20 $544416 258 buy put 2023-01-20 269.89 278.0 $1210 5893391887328403415\n", - "2022-12-20 $543080 259 buy put 2023-01-20 269.89 280.0 $1336 -9082608518200767868\n", - "2022-12-20 $541609 260 buy put 2023-01-20 269.89 282.0 $1471 9164022126624323396\n", - "2022-12-20 $539919 261 buy put 2023-01-20 269.89 285.0 $1690 7155588024356517554\n", - "2022-12-20 $537826 262 buy put 2023-01-20 269.89 290.0 $2093 -6485866094251760913\n", - "2022-12-20 $536734 263 buy put 2023-01-20 269.89 276.0 $1092 -7016585064049385565\n", - "2022-12-20 $535698 264 buy put 2023-01-20 269.89 275.0 $1036 2805533775223581358\n", - "2022-12-20 $534715 265 buy put 2023-01-20 269.89 274.0 $983 131128214751396018\n", - "2022-12-20 $534284 266 buy put 2023-01-20 269.89 260.0 $431 804200491484493749\n", - "2022-12-20 $533825 267 buy put 2023-01-20 269.89 261.0 $459 -6380999519845145205\n", - "2022-12-20 $533336 268 buy put 2023-01-20 269.89 262.0 $489 5552639545817692408\n", - "2022-12-20 $532815 269 buy put 2023-01-20 269.89 263.0 $521 1597491647958044635\n", - "2022-12-20 $532261 270 buy put 2023-01-20 269.89 264.0 $554 -105284951164003961\n", - "2022-12-20 $531672 271 buy put 2023-01-20 269.89 265.0 $589 -3039378504168601198\n", - "2022-12-20 $531046 272 buy put 2023-01-20 269.89 266.0 $626 -378902559330855297\n", - "2022-12-20 $530382 273 buy put 2023-01-20 269.89 267.0 $664 3310615007967663684\n", - "2022-12-20 $529678 274 buy put 2023-01-20 269.89 268.0 $704 -3116769979504426197\n", - "2022-12-20 $528932 275 buy put 2023-01-20 269.89 269.0 $746 -1465046234566724463\n", - "2022-12-20 $528143 276 buy put 2023-01-20 269.89 270.0 $789 -2151317187285662532\n", - "2022-12-20 $527308 277 buy put 2023-01-20 269.89 271.0 $835 4164200112837792085\n", - "2022-12-20 $526426 278 buy put 2023-01-20 269.89 272.0 $882 -1392400070189179649\n", - "2022-12-20 $525495 279 buy put 2023-01-20 269.89 273.0 $931 7466818116450390912\n", - "2022-12-20 $525187 280 buy put 2023-01-20 269.89 255.0 $308 7664674010037012995\n", - "2022-12-20 $524997 281 buy put 2023-01-06 269.89 258.0 $190 -2874698121956742346\n", - "2022-12-20 $524945 282 buy put 2023-01-06 269.89 245.0 $52 -3756860424471999022\n", - "2022-12-20 $524841 283 buy put 2023-01-06 269.89 252.0 $104 3537157815015960185\n", - "2022-12-20 $524756 284 buy put 2023-01-06 269.89 250.0 $85 -4627929192101211420\n", - "2022-12-21 $526651 283 sell put 2024-01-19 269.58 250.0 $1895 68464613716102383\n", - "2022-12-21 $529161 282 sell put 2023-09-15 269.58 275.0 $2510 3955083063140199654\n", - "2022-12-21 $531452 281 sell put 2023-09-15 269.58 270.0 $2291 -5028949444006415412\n", - "2022-12-21 $533541 280 sell put 2023-09-15 269.58 265.0 $2089 -3255571360956725352\n", - "2022-12-21 $535630 280 sell put 2023-09-15 269.58 265.0 $2089 -3255571360956725352\n", - "2022-12-21 $536126 278 sell put 2023-01-27 269.58 260.0 $496 7735379405630434643\n", - "2022-12-21 $536684 277 sell put 2023-01-27 269.58 262.0 $558 8263649144677176868\n", - "2022-12-21 $537347 276 sell put 2023-01-27 269.58 265.0 $663 3828881130231547955\n", - "2022-12-21 $538215 275 sell put 2023-01-27 269.58 270.0 $868 -7984339964549960404\n", - "2022-12-21 $540715 274 sell put 2025-01-17 269.58 250.0 $2500 1119545774129760376\n", - "2022-12-21 $543880 273 sell put 2024-06-21 269.58 275.0 $3165 1700772897204252553\n", - "2022-12-21 $546076 272 sell put 2024-06-21 269.58 250.0 $2196 -7271550875296448219\n", - "2022-12-21 $547977 271 sell put 2023-09-15 269.58 260.0 $1901 -2691562231243016425\n", - "2022-12-21 $550857 270 sell put 2023-03-31 269.58 295.0 $2880 5450116631845161651\n", - "2022-12-21 $553889 269 sell put 2023-03-17 269.58 298.0 $3032 -9150838008768321550\n", - "2022-12-21 $556842 268 sell put 2023-03-17 269.58 297.0 $2953 5029329056404939079\n", - "2022-12-21 $559718 267 sell put 2023-03-17 269.58 296.0 $2876 772539699956586982\n", - "2022-12-21 $562519 266 sell put 2023-03-17 269.58 295.0 $2801 -6342003557031990301\n", - "2022-12-21 $564647 265 sell put 2023-03-17 269.58 285.0 $2128 -364839060683708723\n", - "2022-12-21 $566775 265 sell put 2023-03-17 269.58 285.0 $2128 -364839060683708723\n", - "2022-12-21 $568783 263 sell put 2023-03-17 269.58 283.0 $2008 -6422070699518650661\n", - "2022-12-21 $571230 262 sell put 2023-03-17 269.58 290.0 $2447 1745553491462747388\n", - "2022-12-21 $573677 262 sell put 2023-03-17 269.58 290.0 $2447 1745553491462747388\n", - "2022-12-21 $575627 260 sell put 2023-03-17 269.58 282.0 $1950 2568498493774473210\n", - "2022-12-21 $578817 259 sell put 2023-03-17 269.58 300.0 $3190 3493421982314242244\n", - "2022-12-21 $580709 258 sell put 2023-03-17 269.58 281.0 $1892 -6128715591040557712\n", - "2022-12-21 $582546 257 sell put 2023-03-17 269.58 280.0 $1837 7818457776478108965\n", - "2022-12-21 $584383 257 sell put 2023-03-17 269.58 280.0 $1837 7818457776478108965\n", - "2022-12-21 $585960 255 sell put 2023-03-17 269.58 275.0 $1577 -8406554465219658208\n", - "2022-12-21 $587537 255 sell put 2023-03-17 269.58 275.0 $1577 -8406554465219658208\n", - "2022-12-21 $588972 253 sell put 2023-03-17 269.58 272.0 $1435 -1345342712353346792\n", - "2022-12-21 $590317 252 sell put 2023-03-17 269.58 270.0 $1345 -2499188433531147756\n", - "2022-12-21 $591662 252 sell put 2023-03-17 269.58 270.0 $1345 -2499188433531147756\n", - "2022-12-21 $592922 250 sell put 2023-03-17 269.58 268.0 $1260 -4383213439446343511\n", - "2022-12-21 $594101 249 sell put 2023-03-17 269.58 266.0 $1179 -8829766994900043744\n", - "2022-12-21 $595241 248 sell put 2023-03-17 269.58 265.0 $1140 6258118093202779346\n", - "2022-12-21 $596381 248 sell put 2023-03-17 269.58 265.0 $1140 6258118093202779346\n", - "2022-12-21 $597410 246 sell put 2023-03-17 269.58 262.0 $1029 8012540622444098565\n", - "2022-12-21 $598370 245 sell put 2023-03-17 269.58 260.0 $960 1437315820716705644\n", - "2022-12-21 $599330 245 sell put 2023-03-17 269.58 260.0 $960 1437315820716705644\n", - "2022-12-21 $600133 243 sell put 2023-03-17 269.58 255.0 $803 4500731658335724185\n", - "2022-12-21 $600936 243 sell put 2023-03-17 269.58 255.0 $803 4500731658335724185\n", - "2022-12-21 $601602 241 sell put 2023-03-17 269.58 250.0 $666 -3646788431285399572\n", - "2022-12-21 $602268 241 sell put 2023-03-17 269.58 250.0 $666 -3646788431285399572\n", - "2022-12-21 $602817 239 sell put 2023-03-17 269.58 245.0 $549 7028543565886306822\n", - "2022-12-21 $604279 238 sell put 2023-03-31 269.58 270.0 $1462 7322461884039058449\n", - "2022-12-21 $605741 238 sell put 2023-03-31 269.58 270.0 $1462 7322461884039058449\n", - "2022-12-21 $606515 236 sell put 2023-03-31 269.58 250.0 $774 -5287951849710997851\n", - "2022-12-21 $607591 235 sell put 2023-03-31 269.58 260.0 $1076 4407187625437120743\n", - "2022-12-21 $608667 235 sell put 2023-03-31 269.58 260.0 $1076 4407187625437120743\n", - "2022-12-21 $611275 233 sell put 2023-03-31 269.58 291.0 $2608 -644734774245961948\n", - "2022-12-21 $612966 232 sell put 2023-03-31 269.58 275.0 $1691 -8949294293147236764\n", - "2022-12-21 $614657 232 sell put 2023-03-31 269.58 275.0 $1691 -8949294293147236764\n", - "2022-12-21 $616603 230 sell put 2023-03-31 269.58 280.0 $1946 -3792936724894054006\n", - "2022-12-21 $618352 229 sell put 2023-01-27 269.58 285.0 $1749 -864813084270212110\n", - "2022-12-21 $621449 228 sell put 2023-02-17 269.58 300.0 $3097 -6720441497258109565\n", - "2022-12-21 $624123 227 sell put 2023-02-17 269.58 295.0 $2674 7449300777597573974\n", - "2022-12-21 $624857 226 sell put 2023-02-17 269.58 260.0 $734 3889405784978553567\n", - "2022-12-21 $625591 226 sell put 2023-02-17 269.58 260.0 $734 3889405784978553567\n", - "2022-12-21 $626203 224 sell put 2023-02-17 269.58 256.0 $612 4280386353046730045\n", - "2022-12-21 $626815 224 sell put 2023-02-17 269.58 256.0 $612 4280386353046730045\n", - "2022-12-21 $627399 222 sell put 2023-02-17 269.58 255.0 $584 9201516687751900238\n", - "2022-12-21 $627983 222 sell put 2023-02-17 269.58 255.0 $584 9201516687751900238\n", - "2022-12-21 $628489 220 sell put 2023-02-17 269.58 252.0 $506 2901531986719045768\n", - "2022-12-21 $628948 219 sell put 2023-02-17 269.58 250.0 $459 -8350588788176203092\n", - "2022-12-21 $629407 219 sell put 2023-02-17 269.58 250.0 $459 -8350588788176203092\n", - "2022-12-21 $630209 217 sell put 2023-02-17 269.58 262.0 $802 -8473134808928306979\n", - "2022-12-21 $630566 216 sell put 2023-02-17 269.58 245.0 $357 -5156762527693268008\n", - "2022-12-21 $631440 215 sell put 2023-02-17 269.58 264.0 $874 -1705056092794179746\n", - "2022-12-21 $632352 214 sell put 2023-02-17 269.58 265.0 $912 389302784935316936\n", - "2022-12-21 $633264 214 sell put 2023-02-17 269.58 265.0 $912 389302784935316936\n", - "2022-12-21 $634215 212 sell put 2023-02-17 269.58 266.0 $951 -6351625864981168487\n", - "2022-12-21 $635166 212 sell put 2023-02-17 269.58 266.0 $951 -6351625864981168487\n", - "2022-12-21 $637759 210 sell put 2023-02-17 269.58 294.0 $2593 -1776533670316037386\n", - "2022-12-21 $640273 209 sell put 2023-02-17 269.58 293.0 $2514 4686282030786069846\n", - "2022-12-21 $642710 208 sell put 2023-02-17 269.58 292.0 $2437 6279958366231268443\n", - "2022-12-21 $644996 207 sell put 2023-02-17 269.58 290.0 $2286 -8288445295972000127\n", - "2022-12-21 $647282 207 sell put 2023-02-17 269.58 290.0 $2286 -8288445295972000127\n", - "2022-12-21 $649424 205 sell put 2023-02-17 269.58 288.0 $2142 3523295589670876520\n", - "2022-12-21 $651430 204 sell put 2023-02-17 269.58 286.0 $2006 -2647650676063293930\n", - "2022-12-21 $653369 203 sell put 2023-02-17 269.58 285.0 $1939 7634233666229544873\n", - "2022-12-21 $655245 202 sell put 2023-02-17 269.58 284.0 $1876 1486647856036355064\n", - "2022-12-21 $656996 201 sell put 2023-02-17 269.58 282.0 $1751 4680355959409189772\n", - "2022-12-21 $658627 200 sell put 2023-02-17 269.58 280.0 $1631 -4998702221658334937\n", - "2022-12-21 $660258 200 sell put 2023-02-17 269.58 280.0 $1631 -4998702221658334937\n", - "2022-12-21 $661776 198 sell put 2023-02-17 269.58 278.0 $1518 8601579193501012829\n", - "2022-12-21 $663294 198 sell put 2023-02-17 269.58 278.0 $1518 8601579193501012829\n", - "2022-12-21 $664702 196 sell put 2023-02-17 269.58 276.0 $1408 8032364127455724553\n", - "2022-12-21 $666060 195 sell put 2023-02-17 269.58 275.0 $1358 6262987922507597422\n", - "2022-12-21 $667418 195 sell put 2023-02-17 269.58 275.0 $1358 6262987922507597422\n", - "2022-12-21 $668726 193 sell put 2023-02-17 269.58 274.0 $1308 -2725216172928779267\n", - "2022-12-21 $670034 193 sell put 2023-02-17 269.58 274.0 $1308 -2725216172928779267\n", - "2022-12-21 $671245 191 sell put 2023-02-17 269.58 272.0 $1211 3732387366578274569\n", - "2022-12-21 $672456 191 sell put 2023-02-17 269.58 272.0 $1211 3732387366578274569\n", - "2022-12-21 $673575 189 sell put 2023-02-17 269.58 270.0 $1119 -6298800313238112714\n", - "2022-12-21 $674694 189 sell put 2023-02-17 269.58 270.0 $1119 -6298800313238112714\n", - "2022-12-21 $675727 187 sell put 2023-02-17 269.58 268.0 $1033 -1407522328883513028\n", - "2022-12-21 $676760 187 sell put 2023-02-17 269.58 268.0 $1033 -1407522328883513028\n", - "2022-12-21 $679976 185 sell put 2023-06-30 269.58 294.0 $3216 -7919816267060598992\n", - "2022-12-21 $681703 184 sell put 2023-09-15 269.58 255.0 $1727 9033174268560016849\n", - "2022-12-21 $684092 183 sell put 2023-06-16 269.58 280.0 $2389 707945023473425085\n", - "2022-12-21 $686241 182 sell put 2023-06-16 269.58 275.0 $2149 -1007618035958872655\n", - "2022-12-21 $688390 182 sell put 2023-06-16 269.58 275.0 $2149 -1007618035958872655\n", - "2022-12-21 $690113 180 sell put 2023-06-16 269.58 265.0 $1723 -913935607425818153\n", - "2022-12-21 $691650 179 sell put 2023-06-16 269.58 260.0 $1537 -981071191749835042\n", - "2022-12-21 $693187 179 sell put 2023-06-16 269.58 260.0 $1537 -981071191749835042\n", - "2022-12-21 $694554 177 sell put 2023-06-16 269.58 255.0 $1367 2834905586607185549\n", - "2022-12-21 $695921 177 sell put 2023-06-16 269.58 255.0 $1367 2834905586607185549\n", - "2022-12-21 $697133 175 sell put 2023-06-16 269.58 250.0 $1212 -2313046226834824039\n", - "2022-12-21 $698345 175 sell put 2023-06-16 269.58 250.0 $1212 -2313046226834824039\n", - "2022-12-21 $700271 173 sell put 2023-06-16 269.58 270.0 $1926 -7017073235935789182\n", - "2022-12-21 $702197 173 sell put 2023-06-16 269.58 270.0 $1926 -7017073235935789182\n", - "2022-12-21 $702288 171 sell put 2023-01-06 269.58 252.0 $91 3537157815015960185\n", - "2022-12-21 $702361 170 sell put 2023-01-06 269.58 250.0 $73 -4627929192101211420\n", - "2022-12-21 $702434 170 sell put 2023-01-06 269.58 250.0 $73 -4627929192101211420\n", - "2022-12-21 $702477 168 sell put 2023-01-06 269.58 245.0 $43 -3756860424471999022\n", - "2022-12-21 $704020 167 sell put 2022-12-30 269.58 285.0 $1543 2014360060792438821\n", - "2022-12-21 $705468 166 sell put 2022-12-30 269.58 284.0 $1448 -942358216344422016\n", - "2022-12-21 $706823 165 sell put 2022-12-30 269.58 283.0 $1355 -6091040964268540368\n", - "2022-12-21 $708086 164 sell put 2022-12-30 269.58 282.0 $1263 3564385445880605064\n", - "2022-12-21 $709260 163 sell put 2022-12-30 269.58 281.0 $1174 -7494277337085513715\n", - "2022-12-21 $710348 162 sell put 2022-12-30 269.58 280.0 $1088 1109253313647757132\n", - "2022-12-21 $711353 161 sell put 2022-12-30 269.58 279.0 $1005 7712520543586019485\n", - "2022-12-21 $712201 160 sell put 2022-12-30 269.58 277.0 $848 561641517902833630\n", - "2022-12-21 $712979 159 sell put 2022-12-30 269.58 276.0 $778 -3165660166748051404\n", - "2022-12-21 $713688 158 sell put 2022-12-30 269.58 275.0 $709 -1801688843516580937\n", - "2022-12-21 $714331 157 sell put 2022-12-30 269.58 274.0 $643 4452886714960688045\n", - "2022-12-21 $714912 156 sell put 2022-12-30 269.58 273.0 $581 450861978798450690\n", - "2022-12-21 $715435 155 sell put 2022-12-30 269.58 272.0 $523 -7644942221809021602\n", - "2022-12-21 $715904 154 sell put 2022-12-30 269.58 271.0 $469 -2950872673575425245\n", - "2022-12-21 $716828 153 sell put 2022-12-30 269.58 278.0 $924 -1698748759748936907\n", - "2022-12-21 $717247 152 sell put 2022-12-30 269.58 270.0 $419 810767717252270702\n", - "2022-12-21 $719282 151 sell put 2022-12-30 269.58 290.0 $2035 -4300892197231961788\n", - "2022-12-21 $722314 150 sell put 2022-12-30 269.58 300.0 $3032 -6824338954604739584\n", - "2022-12-21 $722686 149 sell put 2022-12-30 269.58 269.0 $372 -8708636001826196406\n", - "2022-12-21 $723016 148 sell put 2022-12-30 269.58 268.0 $330 9014186462553417106\n", - "2022-12-21 $723307 147 sell put 2022-12-30 269.58 267.0 $291 -859539164148643115\n", - "2022-12-21 $723564 146 sell put 2022-12-30 269.58 266.0 $257 -2836370413594969026\n", - "2022-12-21 $723789 145 sell put 2022-12-30 269.58 265.0 $225 6154491510140305768\n", - "2022-12-21 $723986 144 sell put 2022-12-30 269.58 264.0 $197 -4463897181883504478\n", - "2022-12-21 $724159 143 sell put 2022-12-30 269.58 263.0 $173 -8931656777349401856\n", - "2022-12-21 $724309 142 sell put 2022-12-30 269.58 262.0 $150 5135297642189714017\n", - "2022-12-21 $724440 141 sell put 2022-12-30 269.58 261.0 $131 -7924665779937054556\n", - "2022-12-21 $724553 140 sell put 2022-12-30 269.58 260.0 $113 1657720376656177340\n", - "2022-12-21 $724627 139 sell put 2022-12-30 269.58 257.0 $74 303817822029374570\n", - "2022-12-21 $724691 138 sell put 2022-12-30 269.58 256.0 $64 6519274302391471724\n", - "2022-12-21 $724747 137 sell put 2022-12-30 269.58 255.0 $56 1645291533415704478\n", - "2022-12-21 $724795 136 sell put 2022-12-30 269.58 254.0 $48 7072767388000984661\n", - "2022-12-21 $724831 135 sell put 2022-12-30 269.58 252.0 $36 8347211715702354628\n", - "2022-12-21 $724858 134 sell put 2022-12-30 269.58 250.0 $27 -1036456958929311265\n", - "2022-12-21 $724985 133 sell put 2023-01-06 269.58 255.0 $127 1358825357918302736\n", - "2022-12-21 $725683 132 sell put 2023-01-20 269.58 268.0 $698 -3116769979504426197\n", - "2022-12-21 $726381 132 sell put 2023-01-20 269.58 268.0 $698 -3116769979504426197\n", - "2022-12-21 $727038 130 sell put 2023-01-20 269.58 267.0 $657 3310615007967663684\n", - "2022-12-21 $727656 129 sell put 2023-01-20 269.58 266.0 $618 -378902559330855297\n", - "2022-12-21 $728274 129 sell put 2023-01-20 269.58 266.0 $618 -378902559330855297\n", - "2022-12-21 $728855 127 sell put 2023-01-20 269.58 265.0 $581 -3039378504168601198\n", - "2022-12-21 $729436 127 sell put 2023-01-20 269.58 265.0 $581 -3039378504168601198\n", - "2022-12-21 $729981 125 sell put 2023-01-20 269.58 264.0 $545 -105284951164003961\n", - "2022-12-21 $730526 125 sell put 2023-01-20 269.58 264.0 $545 -105284951164003961\n", - "2022-12-21 $731037 123 sell put 2023-01-20 269.58 263.0 $511 1597491647958044635\n", - "2022-12-21 $731515 122 sell put 2023-01-20 269.58 262.0 $478 5552639545817692408\n", - "2022-12-21 $731993 122 sell put 2023-01-20 269.58 262.0 $478 5552639545817692408\n", - "2022-12-21 $732735 120 sell put 2023-01-20 269.58 269.0 $742 -1465046234566724463\n", - "2022-12-21 $733182 119 sell put 2023-01-20 269.58 261.0 $447 -6380999519845145205\n", - "2022-12-21 $733546 118 sell put 2023-01-20 269.58 258.0 $364 -8086664990425865389\n", - "2022-12-21 $733862 117 sell put 2023-01-20 269.58 256.0 $316 655640687223491596\n", - "2022-12-21 $734178 117 sell put 2023-01-20 269.58 256.0 $316 655640687223491596\n", - "2022-12-21 $734473 115 sell put 2023-01-20 269.58 255.0 $295 7664674010037012995\n", - "2022-12-21 $734768 115 sell put 2023-01-20 269.58 255.0 $295 7664674010037012995\n", - "2022-12-21 $735042 113 sell put 2023-01-20 269.58 254.0 $274 2784551567360514140\n", - "2022-12-21 $735316 113 sell put 2023-01-20 269.58 254.0 $274 2784551567360514140\n", - "2022-12-21 $735571 111 sell put 2023-01-20 269.58 253.0 $255 -8631536170829852341\n", - "2022-12-21 $735989 110 sell put 2023-01-20 269.58 260.0 $418 804200491484493749\n", - "2022-12-21 $736407 110 sell put 2023-01-20 269.58 260.0 $418 804200491484493749\n", - "2022-12-21 $736643 108 sell put 2023-01-20 269.58 252.0 $236 -275146916666510644\n", - "2022-12-21 $737429 107 sell put 2023-01-20 269.58 270.0 $786 -2151317187285662532\n", - "2022-12-21 $738215 107 sell put 2023-01-20 269.58 270.0 $786 -2151317187285662532\n", - "2022-12-21 $739096 105 sell put 2023-01-20 269.58 272.0 $881 -1392400070189179649\n", - "2022-12-21 $739977 105 sell put 2023-01-20 269.58 272.0 $881 -1392400070189179649\n", - "2022-12-21 $741747 103 sell put 2023-01-20 269.58 286.0 $1770 -3345673049366244549\n", - "2022-12-21 $743440 102 sell put 2023-01-20 269.58 285.0 $1693 7155588024356517554\n", - "2022-12-21 $745133 102 sell put 2023-01-20 269.58 285.0 $1693 7155588024356517554\n", - "2022-12-21 $746750 100 sell put 2023-01-20 269.58 284.0 $1617 -111224890653111693\n", - "2022-12-21 $748223 99 sell put 2023-01-20 269.58 282.0 $1473 9164022126624323396\n", - "2022-12-21 $749696 99 sell put 2023-01-20 269.58 282.0 $1473 9164022126624323396\n", - "2022-12-21 $750529 97 sell put 2023-01-20 269.58 271.0 $833 4164200112837792085\n", - "2022-12-21 $751743 96 sell put 2023-01-20 269.58 278.0 $1214 5893391887328403415\n", - "2022-12-21 $752957 96 sell put 2023-01-20 269.58 278.0 $1214 5893391887328403415\n", - "2022-12-21 $754052 94 sell put 2023-01-20 269.58 276.0 $1095 -7016585064049385565\n", - "2022-12-21 $755147 94 sell put 2023-01-20 269.58 276.0 $1095 -7016585064049385565\n", - "2022-12-21 $756185 92 sell put 2023-01-20 269.58 275.0 $1038 2805533775223581358\n", - "2022-12-21 $757223 92 sell put 2023-01-20 269.58 275.0 $1038 2805533775223581358\n", - "2022-12-21 $758207 90 sell put 2023-01-20 269.58 274.0 $984 131128214751396018\n", - "2022-12-21 $759191 90 sell put 2023-01-20 269.58 274.0 $984 131128214751396018\n", - "2022-12-21 $760123 88 sell put 2023-01-20 269.58 273.0 $932 7466818116450390912\n", - "2022-12-21 $761464 87 sell put 2023-01-20 269.58 280.0 $1341 -9082608518200767868\n", - "2022-12-21 $762805 87 sell put 2023-01-20 269.58 280.0 $1341 -9082608518200767868\n", - "2022-12-21 $762980 85 sell put 2023-01-20 269.58 248.0 $175 -1571937994459583032\n", - "2022-12-21 $763184 84 sell put 2023-01-20 269.58 250.0 $204 1113008548562934057\n", - "2022-12-21 $763388 84 sell put 2023-01-20 269.58 250.0 $204 1113008548562934057\n", - "2022-12-21 $763538 82 sell put 2023-01-20 269.58 246.0 $150 2106204992892438453\n", - "2022-12-21 $763677 81 sell put 2023-01-20 269.58 245.0 $139 4229703730582511174\n", - "2022-12-21 $763806 80 sell put 2023-01-20 269.58 244.0 $129 4988619299723877701\n", - "2022-12-21 $765905 79 sell put 2023-01-20 269.58 290.0 $2099 -6485866094251760913\n", - "2022-12-21 $768004 79 sell put 2023-01-20 269.58 290.0 $2099 -6485866094251760913\n", - "2022-12-21 $770279 77 sell put 2023-01-20 269.58 292.0 $2275 -2406020084330075471\n", - "2022-12-21 $772832 76 sell put 2023-01-20 269.58 295.0 $2553 5517416828955712357\n", - "2022-12-21 $775867 75 sell put 2023-01-20 269.58 300.0 $3035 -1693630369612211045\n", - "2022-12-21 $778402 74 sell put 2023-01-06 269.58 295.0 $2535 1387620005608642050\n", - "2022-12-21 $779084 73 sell put 2023-01-06 269.58 272.5 $682 -5830362664087612610\n", - "2022-12-21 $779739 72 sell put 2023-01-06 269.58 272.0 $655 -8522659732347377328\n", - "2022-12-21 $780394 72 sell put 2023-01-06 269.58 272.0 $655 -8522659732347377328\n", - "2022-12-21 $780998 70 sell put 2023-01-06 269.58 271.0 $604 -9023839844956868960\n", - "2022-12-21 $781554 69 sell put 2023-01-06 269.58 270.0 $556 -4353662152864269917\n", - "2022-12-21 $782110 69 sell put 2023-01-06 269.58 270.0 $556 -4353662152864269917\n", - "2022-12-21 $782620 67 sell put 2023-01-06 269.58 269.0 $510 340271092076694202\n", - "2022-12-21 $783087 66 sell put 2023-01-06 269.58 268.0 $467 -3344627157260022344\n", - "2022-12-21 $783514 65 sell put 2023-01-06 269.58 267.0 $427 -6037092246237936324\n", - "2022-12-21 $783904 64 sell put 2023-01-06 269.58 266.0 $390 816581331609900810\n", - "2022-12-21 $784227 63 sell put 2023-01-06 269.58 264.0 $323 1005941968092581238\n", - "2022-12-21 $784520 62 sell put 2023-01-06 269.58 263.0 $293 2137771701896754798\n", - "2022-12-21 $784786 61 sell put 2023-01-06 269.58 262.0 $266 8915477534398690724\n", - "2022-12-21 $785052 61 sell put 2023-01-06 269.58 262.0 $266 8915477534398690724\n", - "2022-12-21 $785269 59 sell put 2023-01-06 269.58 260.0 $217 1131926344460446716\n", - "2022-12-21 $785486 59 sell put 2023-01-06 269.58 260.0 $217 1131926344460446716\n", - "2022-12-21 $785662 57 sell put 2023-01-06 269.58 258.0 $176 -2874698121956742346\n", - "2022-12-21 $786017 56 sell put 2023-01-06 269.58 265.0 $355 722319620534260586\n", - "2022-12-21 $786783 55 sell put 2023-01-06 269.58 274.0 $766 -1937560050554629558\n", - "2022-12-21 $787610 54 sell put 2023-01-06 269.58 275.0 $827 -6569175323812476600\n", - "2022-12-21 $788437 54 sell put 2023-01-06 269.58 275.0 $827 -6569175323812476600\n", - "2022-12-21 $790289 52 sell put 2023-01-06 269.58 288.0 $1852 -5143973482229894678\n", - "2022-12-21 $791957 51 sell put 2023-01-06 269.58 286.0 $1668 -2724736023902114264\n", - "2022-12-21 $793535 50 sell put 2023-01-06 269.58 285.0 $1578 -8101194702017327275\n", - "2022-12-21 $795113 50 sell put 2023-01-06 269.58 285.0 $1578 -8101194702017327275\n", - "2022-12-21 $796604 48 sell put 2023-01-06 269.58 284.0 $1491 -5264172130728907377\n", - "2022-12-21 $798010 47 sell put 2023-01-06 269.58 283.0 $1406 5500589052565408386\n", - "2022-12-21 $799334 46 sell put 2023-01-06 269.58 282.0 $1324 -7317171864356227587\n", - "2022-12-21 $800658 46 sell put 2023-01-06 269.58 282.0 $1324 -7317171864356227587\n", - "2022-12-21 $801824 44 sell put 2023-01-06 269.58 280.0 $1166 1066386562020902292\n", - "2022-12-21 $802916 43 sell put 2023-01-06 269.58 279.0 $1092 8878900616746317266\n", - "2022-12-21 $803905 42 sell put 2023-01-06 269.58 277.5 $989 -9145775053481536001\n", - "2022-12-21 $806208 41 sell put 2023-01-13 269.58 292.5 $2303 4764079431777932853\n", - "2022-12-21 $808464 40 sell put 2023-01-13 269.58 292.0 $2256 -5822771460443737209\n", - "2022-12-21 $810720 40 sell put 2023-01-13 269.58 292.0 $2256 -5822771460443737209\n", - "2022-12-21 $812884 38 sell put 2023-01-13 269.58 291.0 $2164 -1982799021495135233\n", - "2022-12-21 $814871 37 sell put 2023-01-13 269.58 289.0 $1987 7801409801475361314\n", - "2022-12-21 $816772 36 sell put 2023-01-13 269.58 288.0 $1901 6035074943763516232\n", - "2022-12-21 $818673 36 sell put 2023-01-13 269.58 288.0 $1901 6035074943763516232\n", - "2022-12-21 $820531 34 sell put 2023-01-13 269.58 287.5 $1858 3956572574858389119\n", - "2022-12-21 $822347 33 sell put 2023-01-13 269.58 287.0 $1816 4762562441100355865\n", - "2022-12-21 $824163 33 sell put 2023-01-13 269.58 287.0 $1816 4762562441100355865\n", - "2022-12-21 $825895 31 sell put 2023-01-13 269.58 286.0 $1732 3122755361473032415\n", - "2022-12-21 $827546 30 sell put 2023-01-13 269.58 285.0 $1651 2125590086074841659\n", - "2022-12-21 $829197 30 sell put 2023-01-13 269.58 285.0 $1651 2125590086074841659\n", - "2022-12-21 $831272 28 sell put 2023-01-13 269.58 290.0 $2075 2563458931909921672\n", - "2022-12-21 $832693 27 sell put 2023-01-13 269.58 282.0 $1421 6851019366494605514\n", - "2022-12-21 $832948 26 sell put 2023-01-13 269.58 256.0 $255 -7018728902787402050\n", - "2022-12-21 $833183 25 sell put 2023-01-13 269.58 255.0 $235 -3261233588427856130\n", - "2022-12-21 $833418 25 sell put 2023-01-13 269.58 255.0 $235 -3261233588427856130\n", - "2022-12-21 $833601 23 sell put 2023-01-13 269.58 252.0 $183 -2732244582087286863\n", - "2022-12-21 $833756 22 sell put 2023-01-13 269.58 250.0 $155 -8777519062794627740\n", - "2022-12-21 $833911 22 sell put 2023-01-13 269.58 250.0 $155 -8777519062794627740\n", - "2022-12-21 $834211 20 sell put 2023-01-13 269.58 258.0 $300 3398805423127880883\n", - "2022-12-21 $834562 19 sell put 2023-01-13 269.58 260.0 $351 7498023586323774443\n", - "2022-12-21 $834913 19 sell put 2023-01-13 269.58 260.0 $351 7498023586323774443\n", - "2022-12-21 $835321 17 sell put 2023-01-13 269.58 262.0 $408 4063071171238391206\n", - "2022-12-21 $835729 17 sell put 2023-01-13 269.58 262.0 $408 4063071171238391206\n", - "2022-12-21 $837008 15 sell put 2023-01-13 269.58 280.0 $1279 2998398861321733532\n", - "2022-12-21 $838225 14 sell put 2023-01-13 269.58 279.0 $1217 3416370288959698287\n", - "2022-12-21 $839376 13 sell put 2023-01-13 269.58 278.0 $1151 -7971009068919978862\n", - "2022-12-21 $840495 12 sell put 2023-01-13 269.58 277.5 $1119 3493793723939877191\n", - "2022-12-21 $841523 11 sell put 2023-01-13 269.58 276.0 $1028 -7397693929724475835\n", - "2022-12-21 $842493 10 sell put 2023-01-13 269.58 275.0 $970 4240720377619578081\n", - "2022-12-21 $843354 9 sell put 2023-01-13 269.58 273.0 $861 2478650340216725656\n", - "2022-12-21 $844164 8 sell put 2023-01-13 269.58 272.0 $810 -2199339666109969632\n", - "2022-12-21 $844878 7 sell put 2023-01-13 269.58 270.0 $714 -2439119834172792548\n", - "2022-12-21 $845592 7 sell put 2023-01-13 269.58 270.0 $714 -2439119834172792548\n", - "2022-12-21 $846217 5 sell put 2023-01-13 269.58 268.0 $625 -7881310632877240532\n", - "2022-12-21 $846725 4 sell put 2023-01-13 269.58 265.0 $508 3375411995966627283\n", - "2022-12-21 $847233 4 sell put 2023-01-13 269.58 265.0 $508 3375411995966627283\n", - "2022-12-21 $847422 2 sell put 2023-01-27 269.58 245.0 $189 -1569868510671858889\n", - "2022-12-21 $847686 1 sell put 2023-01-27 269.58 250.0 $264 5223161576000141205\n", - "2022-12-21 $847950 1 sell put 2023-01-27 269.58 250.0 $264 5223161576000141205\n", - "2022-12-22 $846872 1 buy put 2023-06-16 273.43 250.0 $1078 -2313046226834824039\n", - "2022-12-22 $845494 2 buy put 2023-06-16 273.43 260.0 $1378 -981071191749835042\n", - "2022-12-22 $843943 3 buy put 2023-06-16 273.43 265.0 $1551 -913935607425818153\n", - "2022-12-22 $842202 4 buy put 2023-06-16 273.43 270.0 $1741 -7017073235935789182\n", - "2022-12-22 $839616 5 buy put 2023-03-31 273.43 295.0 $2586 5450116631845161651\n", - "2022-12-22 $837634 6 buy put 2023-03-31 273.43 285.0 $1982 2181998281192273011\n", - "2022-12-22 $837281 7 buy put 2023-02-17 273.43 250.0 $353 -8350588788176203092\n", - "2022-12-22 $836823 8 buy put 2023-02-17 273.43 255.0 $458 9201516687751900238\n", - "2022-12-22 $836115 9 buy put 2023-02-17 273.43 264.0 $708 -1705056092794179746\n", - "2022-12-22 $835375 10 buy put 2023-02-17 273.43 265.0 $740 389302784935316936\n", - "2022-12-22 $834600 11 buy put 2023-02-17 273.43 266.0 $775 -6351625864981168487\n", - "2022-12-22 $833752 12 buy put 2023-02-17 273.43 268.0 $848 -1407522328883513028\n", - "2022-12-22 $832835 13 buy put 2023-02-17 273.43 270.0 $917 -6298800313238112714\n", - "2022-12-22 $831834 14 buy put 2023-02-17 273.43 272.0 $1001 3732387366578274569\n", - "2022-12-22 $831248 15 buy put 2023-02-17 273.43 260.0 $586 3889405784978553567\n", - "2022-12-22 $830161 16 buy put 2023-02-17 273.43 274.0 $1087 -2725216172928779267\n", - "2022-12-22 $829021 17 buy put 2023-02-17 273.43 275.0 $1140 6262987922507597422\n", - "2022-12-22 $827739 18 buy put 2023-02-17 273.43 278.0 $1282 8601579193501012829\n", - "2022-12-22 $826352 19 buy put 2023-02-17 273.43 280.0 $1387 -4998702221658334937\n", - "2022-12-22 $824856 20 buy put 2023-02-17 273.43 282.0 $1496 4680355959409189772\n", - "2022-12-22 $822856 21 buy put 2023-02-17 273.43 290.0 $2000 -8288445295972000127\n", - "2022-12-22 $820712 22 buy put 2023-02-17 273.43 292.0 $2144 6279958366231268443\n", - "2022-12-22 $820215 23 buy put 2023-01-27 273.43 265.0 $497 3828881130231547955\n", - "2022-12-22 $819653 24 buy put 2023-01-27 273.43 267.0 $562 2537174589638228357\n", - "2022-12-22 $818858 25 buy put 2023-01-27 273.43 273.0 $795 -1580161936902194898\n", - "2022-12-22 $818018 26 buy put 2023-01-27 273.43 274.0 $840 4272367228685802865\n", - "2022-12-22 $817365 27 buy put 2023-03-31 273.43 250.0 $653 -5287951849710997851\n", - "2022-12-22 $816442 28 buy put 2023-03-31 273.43 260.0 $923 4407187625437120743\n", - "2022-12-22 $815088 29 buy put 2023-03-31 273.43 272.0 $1354 3456309112373109860\n", - "2022-12-22 $814542 30 buy put 2023-03-17 273.43 250.0 $546 -3646788431285399572\n", - "2022-12-22 $812674 31 buy put 2023-03-17 273.43 285.0 $1868 -364839060683708723\n", - "2022-12-22 $810748 32 buy put 2023-03-17 273.43 286.0 $1926 -7160846279105349989\n", - "2022-12-22 $808761 33 buy put 2023-03-17 273.43 287.0 $1987 974785548473606442\n", - "2022-12-22 $806587 34 buy put 2023-03-17 273.43 290.0 $2174 1745553491462747388\n", - "2022-12-22 $804775 35 buy put 2023-03-17 273.43 284.0 $1812 3274982867634059284\n", - "2022-12-22 $802261 36 buy put 2023-03-17 273.43 295.0 $2514 -6342003557031990301\n", - "2022-12-22 $801596 37 buy put 2023-03-17 273.43 255.0 $665 4500731658335724185\n", - "2022-12-22 $800791 38 buy put 2023-03-17 273.43 260.0 $805 1437315820716705644\n", - "2022-12-22 $799823 39 buy put 2023-03-17 273.43 265.0 $968 6258118093202779346\n", - "2022-12-22 $798821 40 buy put 2023-03-17 273.43 266.0 $1002 -8829766994900043744\n", - "2022-12-22 $797746 41 buy put 2023-03-17 273.43 268.0 $1075 -4383213439446343511\n", - "2022-12-22 $796595 42 buy put 2023-03-17 273.43 270.0 $1151 -2499188433531147756\n", - "2022-12-22 $795362 43 buy put 2023-03-17 273.43 272.0 $1233 -1345342712353346792\n", - "2022-12-22 $794001 44 buy put 2023-03-17 273.43 275.0 $1361 -8406554465219658208\n", - "2022-12-22 $792409 45 buy put 2023-03-17 273.43 280.0 $1592 7818457776478108965\n", - "2022-12-22 $789870 46 buy put 2023-09-15 273.43 280.0 $2539 -6346701354267735063\n", - "2022-12-22 $789509 47 buy put 2023-01-27 273.43 260.0 $361 7735379405630434643\n", - "2022-12-22 $787846 48 buy put 2023-01-13 273.43 289.0 $1663 7801409801475361314\n", - "2022-12-22 $786112 49 buy put 2023-01-13 273.43 290.0 $1734 2563458931909921672\n", - "2022-12-22 $784942 50 buy put 2023-01-13 273.43 282.5 $1170 -7158882647059853164\n", - "2022-12-22 $784497 51 buy put 2023-01-13 273.43 268.0 $445 -7881310632877240532\n", - "2022-12-22 $783980 52 buy put 2023-01-13 273.43 270.0 $517 -2439119834172792548\n", - "2022-12-22 $783338 53 buy put 2023-01-13 273.43 273.0 $642 2478650340216725656\n", - "2022-12-22 $782134 54 buy put 2023-01-13 273.43 283.0 $1204 -8404358132186583492\n", - "2022-12-22 $781399 55 buy put 2023-01-13 273.43 275.0 $735 4240720377619578081\n", - "2022-12-22 $780389 56 buy put 2023-01-13 273.43 280.0 $1010 2998398861321733532\n", - "2022-12-22 $779977 57 buy put 2023-01-13 273.43 267.0 $412 -7647494824235220200\n", - "2022-12-22 $779626 58 buy put 2023-01-13 273.43 265.0 $351 3375411995966627283\n", - "2022-12-22 $778685 59 buy put 2023-01-06 273.43 281.0 $941 -162804467002104693\n", - "2022-12-22 $777636 60 buy put 2023-01-06 273.43 282.5 $1049 -1431864609018942050\n", - "2022-12-22 $776470 61 buy put 2023-01-06 273.43 284.0 $1166 -5264172130728907377\n", - "2022-12-22 $774796 62 buy put 2023-01-06 273.43 290.0 $1674 -4987825007980406832\n", - "2022-12-22 $774660 63 buy put 2023-01-13 273.43 254.0 $136 8749817842570597648\n", - "2022-12-22 $774512 64 buy put 2023-01-13 273.43 255.0 $148 -3261233588427856130\n", - "2022-12-22 $774281 65 buy put 2023-01-13 273.43 260.0 $231 7498023586323774443\n", - "2022-12-22 $774187 66 buy put 2023-01-13 273.43 250.0 $94 -8777519062794627740\n", - "2022-12-22 $773981 67 buy put 2023-01-27 273.43 252.0 $206 -5591345238557175274\n", - "2022-12-22 $773723 68 buy put 2023-01-27 273.43 255.0 $258 -8747022415081991082\n", - "2022-12-22 $772854 69 buy put 2023-01-06 273.43 280.0 $869 1066386562020902292\n", - "2022-12-22 $772659 70 buy put 2023-01-20 273.43 255.0 $195 7664674010037012995\n", - "2022-12-22 $772448 71 buy put 2023-01-20 273.43 256.0 $211 655640687223491596\n", - "2022-12-22 $772202 72 buy put 2023-01-20 273.43 258.0 $246 -8086664990425865389\n", - "2022-12-22 $771914 73 buy put 2023-01-20 273.43 260.0 $288 804200491484493749\n", - "2022-12-22 $771603 74 buy put 2023-01-20 273.43 261.0 $311 -6380999519845145205\n", - "2022-12-22 $771423 75 buy put 2023-01-20 273.43 254.0 $180 2784551567360514140\n", - "2022-12-22 $771088 76 buy put 2023-01-20 273.43 262.0 $335 5552639545817692408\n", - "2022-12-22 $770700 77 buy put 2023-01-20 273.43 264.0 $388 -105284951164003961\n", - "2022-12-22 $770283 78 buy put 2023-01-20 273.43 265.0 $417 -3039378504168601198\n", - "2022-12-22 $769836 79 buy put 2023-01-20 273.43 266.0 $447 -378902559330855297\n", - "2022-12-22 $769356 80 buy put 2023-01-20 273.43 267.0 $480 3310615007967663684\n", - "2022-12-22 $768843 81 buy put 2023-01-20 273.43 268.0 $513 -3116769979504426197\n", - "2022-12-22 $768294 82 buy put 2023-01-20 273.43 269.0 $549 -1465046234566724463\n", - "2022-12-22 $767707 83 buy put 2023-01-20 273.43 270.0 $587 -2151317187285662532\n", - "2022-12-22 $767346 84 buy put 2023-01-20 273.43 263.0 $361 1597491647958044635\n", - "2022-12-22 $766718 85 buy put 2023-01-20 273.43 271.0 $628 4164200112837792085\n", - "2022-12-22 $766552 86 buy put 2023-01-20 273.43 253.0 $166 -8631536170829852341\n", - "2022-12-22 $766411 87 buy put 2023-01-20 273.43 251.0 $141 3122280867777531093\n", - "2022-12-22 $766258 88 buy put 2023-01-20 273.43 252.0 $153 -275146916666510644\n", - "2022-12-22 $766147 89 buy put 2023-01-20 273.43 248.0 $111 -1571937994459583032\n", - "2022-12-22 $766017 90 buy put 2023-01-20 273.43 250.0 $130 1113008548562934057\n", - "2022-12-22 $765349 91 buy put 2023-01-20 273.43 272.0 $668 -1392400070189179649\n", - "2022-12-22 $764638 92 buy put 2023-01-20 273.43 273.0 $711 7466818116450390912\n", - "2022-12-22 $763882 93 buy put 2023-01-20 273.43 274.0 $756 131128214751396018\n", - "2022-12-22 $761209 94 buy put 2023-01-20 273.43 300.0 $2673 -1693630369612211045\n", - "2022-12-22 $758990 95 buy put 2023-01-20 273.43 295.0 $2219 5517416828955712357\n", - "2022-12-22 $758187 96 buy put 2023-01-20 273.43 275.0 $803 2805533775223581358\n", - "2022-12-22 $757334 97 buy put 2023-01-20 273.43 276.0 $853 -7016585064049385565\n", - "2022-12-22 $756321 98 buy put 2023-01-20 273.43 279.0 $1013 -975759155661411569\n", - "2022-12-22 $755249 99 buy put 2023-01-20 273.43 280.0 $1072 -9082608518200767868\n", - "2022-12-22 $753849 100 buy put 2023-01-20 273.43 285.0 $1400 7155588024356517554\n", - "2022-12-22 $752390 101 buy put 2023-01-20 273.43 286.0 $1459 -3345673049366244549\n", - "2022-12-22 $752243 102 buy put 2023-01-06 273.43 262.0 $147 8915477534398690724\n", - "2022-12-22 $752036 103 buy put 2023-01-06 273.43 265.0 $207 722319620534260586\n", - "2022-12-22 $751806 104 buy put 2023-01-06 273.43 266.0 $230 816581331609900810\n", - "2022-12-22 $751549 105 buy put 2023-01-06 273.43 267.0 $257 -6037092246237936324\n", - "2022-12-22 $750871 106 buy put 2023-01-06 273.43 277.0 $678 1670108083427560428\n", - "2022-12-22 $750520 107 buy put 2023-01-06 273.43 270.0 $351 -4353662152864269917\n", - "2022-12-22 $750090 108 buy put 2023-01-06 273.43 272.0 $430 -8522659732347377328\n", - "2022-12-22 $749569 109 buy put 2023-01-06 273.43 274.0 $521 -1937560050554629558\n", - "2022-12-22 $749001 110 buy put 2023-01-06 273.43 275.0 $568 -6569175323812476600\n", - "2022-12-22 $748884 111 buy put 2023-01-06 273.43 260.0 $117 1131926344460446716\n", - "2022-12-22 $748842 112 buy put 2023-01-06 273.43 251.0 $42 4682264681131346216\n", - "2022-12-22 $748369 113 buy put 2023-01-06 273.43 273.0 $473 3071569794843564486\n", - "2022-12-22 $747747 114 buy put 2023-01-06 273.43 276.0 $622 8298111173410406791\n", - "2022-12-23 $749000 113 sell put 2023-06-16 266.81 250.0 $1253 -2313046226834824039\n", - "2022-12-23 $750596 112 sell put 2023-06-16 266.81 260.0 $1596 -981071191749835042\n", - "2022-12-23 $752386 111 sell put 2023-06-16 266.81 265.0 $1790 -913935607425818153\n", - "2022-12-23 $754396 110 sell put 2023-06-16 266.81 270.0 $2010 -7017073235935789182\n", - "2022-12-23 $757474 109 sell put 2023-03-31 266.81 295.0 $3078 5450116631845161651\n", - "2022-12-23 $759135 108 sell put 2023-02-17 266.81 278.0 $1661 8601579193501012829\n", - "2022-12-23 $760920 107 sell put 2023-02-17 266.81 280.0 $1785 -4998702221658334937\n", - "2022-12-23 $762834 106 sell put 2023-02-17 266.81 282.0 $1914 4680355959409189772\n", - "2022-12-23 $765330 105 sell put 2023-02-17 266.81 290.0 $2496 -8288445295972000127\n", - "2022-12-23 $767986 104 sell put 2023-02-17 266.81 292.0 $2656 6279958366231268443\n", - "2022-12-23 $769476 103 sell put 2023-02-17 266.81 275.0 $1490 6262987922507597422\n", - "2022-12-23 $770912 102 sell put 2023-02-17 266.81 274.0 $1436 -2725216172928779267\n", - "2022-12-23 $772244 101 sell put 2023-02-17 266.81 272.0 $1332 3732387366578274569\n", - "2022-12-23 $773476 100 sell put 2023-02-17 266.81 270.0 $1232 -6298800313238112714\n", - "2022-12-23 $773989 99 sell put 2023-02-17 266.81 250.0 $513 -8350588788176203092\n", - "2022-12-23 $774639 98 sell put 2023-02-17 266.81 255.0 $650 9201516687751900238\n", - "2022-12-23 $775453 97 sell put 2023-02-17 266.81 260.0 $814 3889405784978553567\n", - "2022-12-23 $776419 96 sell put 2023-02-17 266.81 264.0 $966 -1705056092794179746\n", - "2022-12-23 $777427 95 sell put 2023-02-17 266.81 265.0 $1008 389302784935316936\n", - "2022-12-23 $778477 94 sell put 2023-02-17 266.81 266.0 $1050 -6351625864981168487\n", - "2022-12-23 $779615 93 sell put 2023-02-17 266.81 268.0 $1138 -1407522328883513028\n", - "2022-12-23 $781994 92 sell put 2023-03-31 266.81 285.0 $2379 2181998281192273011\n", - "2022-12-23 $783655 91 sell put 2023-03-31 266.81 272.0 $1661 3456309112373109860\n", - "2022-12-23 $784806 90 sell put 2023-03-31 266.81 260.0 $1151 4407187625437120743\n", - "2022-12-23 $785635 89 sell put 2023-03-31 266.81 250.0 $829 -5287951849710997851\n", - "2022-12-23 $786357 88 sell put 2023-03-17 266.81 250.0 $722 -3646788431285399572\n", - "2022-12-23 $787227 87 sell put 2023-03-17 266.81 255.0 $870 4500731658335724185\n", - "2022-12-23 $788266 86 sell put 2023-03-17 266.81 260.0 $1039 1437315820716705644\n", - "2022-12-23 $789499 85 sell put 2023-03-17 266.81 265.0 $1233 6258118093202779346\n", - "2022-12-23 $790777 84 sell put 2023-03-17 266.81 266.0 $1278 -8829766994900043744\n", - "2022-12-23 $792139 83 sell put 2023-03-17 266.81 268.0 $1362 -4383213439446343511\n", - "2022-12-23 $793593 82 sell put 2023-03-17 266.81 270.0 $1454 -2499188433531147756\n", - "2022-12-23 $795143 81 sell put 2023-03-17 266.81 272.0 $1550 -1345342712353346792\n", - "2022-12-23 $796846 80 sell put 2023-03-17 266.81 275.0 $1703 -8406554465219658208\n", - "2022-12-23 $798826 79 sell put 2023-03-17 266.81 280.0 $1980 7818457776478108965\n", - "2022-12-23 $801050 78 sell put 2023-03-17 266.81 284.0 $2224 3274982867634059284\n", - "2022-12-23 $803337 77 sell put 2023-03-17 266.81 285.0 $2287 -364839060683708723\n", - "2022-12-23 $805690 76 sell put 2023-03-17 266.81 286.0 $2353 -7160846279105349989\n", - "2022-12-23 $808112 75 sell put 2023-03-17 266.81 287.0 $2422 974785548473606442\n", - "2022-12-23 $810745 74 sell put 2023-03-17 266.81 290.0 $2633 1745553491462747388\n", - "2022-12-23 $813757 73 sell put 2023-03-17 266.81 295.0 $3012 -6342003557031990301\n", - "2022-12-23 $816583 72 sell put 2023-09-15 266.81 280.0 $2826 -6346701354267735063\n", - "2022-12-23 $816788 71 sell put 2023-01-20 266.81 248.0 $205 -1571937994459583032\n", - "2022-12-23 $817026 70 sell put 2023-01-20 266.81 250.0 $238 1113008548562934057\n", - "2022-12-23 $817282 69 sell put 2023-01-20 266.81 251.0 $256 3122280867777531093\n", - "2022-12-23 $817558 68 sell put 2023-01-20 266.81 252.0 $276 -275146916666510644\n", - "2022-12-23 $817855 67 sell put 2023-01-20 266.81 253.0 $297 -8631536170829852341\n", - "2022-12-23 $818174 66 sell put 2023-01-20 266.81 254.0 $319 2784551567360514140\n", - "2022-12-23 $818517 65 sell put 2023-01-20 266.81 255.0 $343 7664674010037012995\n", - "2022-12-23 $818886 64 sell put 2023-01-20 266.81 256.0 $369 655640687223491596\n", - "2022-12-23 $819310 63 sell put 2023-01-20 266.81 258.0 $424 -8086664990425865389\n", - "2022-12-23 $819795 62 sell put 2023-01-20 266.81 260.0 $485 804200491484493749\n", - "2022-12-23 $820314 61 sell put 2023-01-20 266.81 261.0 $519 -6380999519845145205\n", - "2022-12-23 $820868 60 sell put 2023-01-20 266.81 262.0 $554 5552639545817692408\n", - "2022-12-23 $821459 59 sell put 2023-01-20 266.81 263.0 $591 1597491647958044635\n", - "2022-12-23 $822089 58 sell put 2023-01-20 266.81 264.0 $630 -105284951164003961\n", - "2022-12-23 $822759 57 sell put 2023-01-20 266.81 265.0 $670 -3039378504168601198\n", - "2022-12-23 $824751 56 sell put 2023-01-20 266.81 286.0 $1992 -3345673049366244549\n", - "2022-12-23 $826662 55 sell put 2023-01-20 266.81 285.0 $1911 7155588024356517554\n", - "2022-12-23 $829475 54 sell put 2023-01-20 266.81 295.0 $2813 5517416828955712357\n", - "2022-12-23 $832786 53 sell put 2023-01-20 266.81 300.0 $3311 -1693630369612211045\n", - "2022-12-23 $833499 52 sell put 2023-01-20 266.81 266.0 $713 -378902559330855297\n", - "2022-12-23 $834256 51 sell put 2023-01-20 266.81 267.0 $757 3310615007967663684\n", - "2022-12-23 $835060 50 sell put 2023-01-20 266.81 268.0 $804 -3116769979504426197\n", - "2022-12-23 $835912 49 sell put 2023-01-20 266.81 269.0 $852 -1465046234566724463\n", - "2022-12-23 $836814 48 sell put 2023-01-20 266.81 270.0 $902 -2151317187285662532\n", - "2022-12-23 $837768 47 sell put 2023-01-20 266.81 271.0 $954 4164200112837792085\n", - "2022-12-23 $838777 46 sell put 2023-01-20 266.81 272.0 $1009 -1392400070189179649\n", - "2022-12-23 $839842 45 sell put 2023-01-20 266.81 273.0 $1065 7466818116450390912\n", - "2022-12-23 $841027 44 sell put 2023-01-20 266.81 275.0 $1185 2805533775223581358\n", - "2022-12-23 $842274 43 sell put 2023-01-20 266.81 276.0 $1247 -7016585064049385565\n", - "2022-12-23 $843721 42 sell put 2023-01-20 266.81 279.0 $1447 -975759155661411569\n", - "2022-12-23 $845240 41 sell put 2023-01-20 266.81 280.0 $1519 -9082608518200767868\n", - "2022-12-23 $846364 40 sell put 2023-01-20 266.81 274.0 $1124 131128214751396018\n", - "2022-12-23 $847841 39 sell put 2023-01-13 266.81 280.0 $1477 2998398861321733532\n", - "2022-12-23 $849509 38 sell put 2023-01-13 266.81 282.5 $1668 -7158882647059853164\n", - "2022-12-23 $851218 37 sell put 2023-01-13 266.81 283.0 $1709 -8404358132186583492\n", - "2022-12-23 $853457 36 sell put 2023-01-13 266.81 289.0 $2239 7801409801475361314\n", - "2022-12-23 $855788 35 sell put 2023-01-13 266.81 290.0 $2331 2563458931909921672\n", - "2022-12-23 $856204 34 sell put 2023-01-13 266.81 260.0 $416 7498023586323774443\n", - "2022-12-23 $856804 33 sell put 2023-01-13 266.81 265.0 $600 3375411995966627283\n", - "2022-12-23 $857490 32 sell put 2023-01-13 266.81 267.0 $686 -7647494824235220200\n", - "2022-12-23 $858323 31 sell put 2023-01-13 266.81 270.0 $833 -2439119834172792548\n", - "2022-12-23 $859323 30 sell put 2023-01-13 266.81 273.0 $1000 2478650340216725656\n", - "2022-12-23 $860446 29 sell put 2023-01-13 266.81 275.0 $1123 4240720377619578081\n", - "2022-12-23 $861179 28 sell put 2023-01-13 266.81 268.0 $733 -7881310632877240532\n", - "2022-12-23 $862320 27 sell put 2023-01-27 266.81 273.0 $1141 -1580161936902194898\n", - "2022-12-23 $863517 26 sell put 2023-01-27 266.81 274.0 $1197 4272367228685802865\n", - "2022-12-23 $863864 25 sell put 2023-01-27 266.81 252.0 $347 -5591345238557175274\n", - "2022-12-23 $864283 24 sell put 2023-01-27 266.81 255.0 $419 -8747022415081991082\n", - "2022-12-23 $864852 23 sell put 2023-01-27 266.81 260.0 $569 7735379405630434643\n", - "2022-12-23 $865606 22 sell put 2023-01-27 266.81 265.0 $754 3828881130231547955\n", - "2022-12-23 $866447 21 sell put 2023-01-27 266.81 267.0 $841 2537174589638228357\n", - "2022-12-23 $866728 20 sell put 2023-01-13 266.81 255.0 $281 -3261233588427856130\n", - "2022-12-23 $867862 19 sell put 2023-01-06 266.81 277.0 $1134 1670108083427560428\n", - "2022-12-23 $869240 18 sell put 2023-01-06 266.81 280.0 $1378 1066386562020902292\n", - "2022-12-23 $870711 17 sell put 2023-01-06 266.81 281.0 $1471 -162804467002104693\n", - "2022-12-23 $872310 16 sell put 2023-01-06 266.81 282.5 $1599 -1431864609018942050\n", - "2022-12-23 $874052 15 sell put 2023-01-06 266.81 284.0 $1742 -5264172130728907377\n", - "2022-12-23 $875116 14 sell put 2023-01-06 266.81 276.0 $1064 8298111173410406791\n", - "2022-12-23 $875301 13 sell put 2023-01-13 266.81 250.0 $185 -8777519062794627740\n", - "2022-12-23 $875560 12 sell put 2023-01-13 266.81 254.0 $259 8749817842570597648\n", - "2022-12-23 $876546 11 sell put 2023-01-06 266.81 275.0 $986 -6569175323812476600\n", - "2022-12-23 $878854 10 sell put 2023-01-06 266.81 290.0 $2308 -4987825007980406832\n", - "2022-12-23 $879774 9 sell put 2023-01-06 266.81 274.0 $920 -1937560050554629558\n", - "2022-12-23 $880038 8 sell put 2023-01-06 266.81 260.0 $264 1131926344460446716\n", - "2022-12-23 $880362 7 sell put 2023-01-06 266.81 262.0 $324 8915477534398690724\n", - "2022-12-23 $880794 6 sell put 2023-01-06 266.81 265.0 $432 722319620534260586\n", - "2022-12-23 $881268 5 sell put 2023-01-06 266.81 266.0 $474 816581331609900810\n", - "2022-12-23 $881941 4 sell put 2023-01-06 266.81 270.0 $673 -4353662152864269917\n", - "2022-12-23 $882732 3 sell put 2023-01-06 266.81 272.0 $791 -8522659732347377328\n", - "2022-12-23 $883586 2 sell put 2023-01-06 266.81 273.0 $854 3071569794843564486\n", - "2022-12-23 $884105 1 sell put 2023-01-06 266.81 267.0 $519 -6037092246237936324\n", - "2022-12-23 $884205 0 sell put 2023-01-06 266.81 251.0 $100 4682264681131346216\n", - "2022-12-28 $882438 1 buy put 2023-01-20 263.52 280.0 $1767 -9082608518200767868\n", - "2022-12-28 $880237 2 buy put 2023-01-20 263.52 285.0 $2201 7155588024356517554\n", - "2022-12-28 $878779 3 buy put 2023-01-20 263.52 276.0 $1458 -7016585064049385565\n", - "2022-12-28 $877471 4 buy put 2023-01-20 263.52 274.0 $1308 131128214751396018\n", - "2022-12-28 $877361 5 buy put 2023-01-20 263.52 240.0 $110 -4764881926499490447\n", - "2022-12-28 $877230 6 buy put 2023-01-20 263.52 242.0 $131 -2136319701711290270\n", - "2022-12-28 $877059 7 buy put 2023-01-20 263.52 245.0 $171 4229703730582511174\n", - "2022-12-28 $876839 8 buy put 2023-01-20 263.52 248.0 $220 -1571937994459583032\n", - "2022-12-28 $876578 9 buy put 2023-01-20 263.52 250.0 $261 1113008548562934057\n", - "2022-12-28 $876246 10 buy put 2023-01-20 263.52 253.0 $332 -8631536170829852341\n", - "2022-12-28 $875858 11 buy put 2023-01-20 263.52 255.0 $388 7664674010037012995\n", - "2022-12-28 $875441 12 buy put 2023-01-20 263.52 256.0 $417 655640687223491596\n", - "2022-12-28 $874958 13 buy put 2023-01-20 263.52 258.0 $483 -8086664990425865389\n", - "2022-12-28 $874402 14 buy put 2023-01-20 263.52 260.0 $556 804200491484493749\n", - "2022-12-28 $873765 15 buy put 2023-01-20 263.52 262.0 $637 5552639545817692408\n", - "2022-12-28 $873085 16 buy put 2023-01-20 263.52 263.0 $680 1597491647958044635\n", - "2022-12-28 $872358 17 buy put 2023-01-20 263.52 264.0 $727 -105284951164003961\n", - "2022-12-28 $871586 18 buy put 2023-01-20 263.52 265.0 $772 -3039378504168601198\n", - "2022-12-28 $870765 19 buy put 2023-01-20 263.52 266.0 $821 -378902559330855297\n", - "2022-12-28 $869891 20 buy put 2023-01-20 263.52 267.0 $874 3310615007967663684\n", - "2022-12-28 $868964 21 buy put 2023-01-20 263.52 268.0 $927 -3116769979504426197\n", - "2022-12-28 $867981 22 buy put 2023-01-20 263.52 269.0 $983 -1465046234566724463\n", - "2022-12-28 $866939 23 buy put 2023-01-20 263.52 270.0 $1042 -2151317187285662532\n", - "2022-12-28 $866846 24 buy put 2023-01-20 263.52 238.0 $93 1621437670325768253\n", - "2022-12-28 $866437 25 buy put 2023-01-13 263.52 258.0 $409 3398805423127880883\n", - "2022-12-28 $865956 26 buy put 2023-01-13 263.52 260.0 $481 7498023586323774443\n", - "2022-12-28 $865395 27 buy put 2023-01-13 263.52 262.0 $561 4063071171238391206\n", - "2022-12-28 $864791 28 buy put 2023-01-13 263.52 263.0 $604 856573797874681781\n", - "2022-12-28 $864139 29 buy put 2023-01-13 263.52 264.0 $652 -3177364771032964831\n", - "2022-12-28 $863440 30 buy put 2023-01-13 263.52 265.0 $699 3375411995966627283\n", - "2022-12-28 $862690 31 buy put 2023-01-13 263.52 266.0 $750 7307217819360684379\n", - "2022-12-28 $861711 32 buy put 2023-01-13 263.52 270.0 $979 -2439119834172792548\n", - "2022-12-28 $860456 33 buy put 2023-01-13 263.52 274.0 $1255 -7196339548970089718\n", - "2022-12-28 $859127 34 buy put 2023-01-13 263.52 275.0 $1329 4240720377619578081\n", - "2022-12-28 $857605 35 buy put 2023-01-13 263.52 277.5 $1522 3493793723939877191\n", - "2022-12-28 $856041 36 buy put 2023-01-13 263.52 278.0 $1564 -7971009068919978862\n", - "2022-12-28 $854307 37 buy put 2023-01-13 263.52 280.0 $1734 2998398861321733532\n", - "2022-12-28 $853123 38 buy put 2023-01-13 263.52 273.0 $1184 2478650340216725656\n", - "2022-12-28 $852807 39 buy put 2023-01-13 263.52 255.0 $316 -3261233588427856130\n", - "2022-12-28 $852607 40 buy put 2023-01-13 263.52 250.0 $200 -8777519062794627740\n", - "2022-12-28 $849596 41 buy put 2023-12-15 263.52 275.0 $3011 -1811297140087651927\n", - "2022-12-28 $848049 42 buy put 2023-09-15 263.52 245.0 $1547 7590718794581536525\n", - "2022-12-28 $845308 43 buy put 2023-09-15 263.52 275.0 $2741 3955083063140199654\n", - "2022-12-28 $842803 44 buy put 2023-09-15 263.52 270.0 $2505 -5028949444006415412\n", - "2022-12-28 $840726 45 buy put 2023-09-15 263.52 260.0 $2077 -2691562231243016425\n", - "2022-12-28 $838840 46 buy put 2023-09-15 263.52 255.0 $1886 9033174268560016849\n", - "2022-12-28 $837130 47 buy put 2023-09-15 263.52 250.0 $1710 -744207642898878279\n", - "2022-12-28 $832938 48 buy put 2024-12-20 263.52 285.0 $4192 898989409976210818\n", - "2022-12-28 $829631 49 buy put 2025-01-17 263.52 265.0 $3307 -5070808484927513305\n", - "2022-12-28 $826532 50 buy put 2025-01-17 263.52 260.0 $3099 -1332932219398087423\n", - "2022-12-28 $823191 51 buy put 2024-01-19 263.52 280.0 $3341 -7739880391306970280\n", - "2022-12-28 $820781 52 buy put 2024-01-19 263.52 260.0 $2410 653594642658146991\n", - "2022-12-28 $818768 53 buy put 2024-06-21 263.52 240.0 $2013 -5046077315496369163\n", - "2022-12-28 $816630 54 buy put 2023-02-17 263.52 282.0 $2138 4680355959409189772\n", - "2022-12-28 $814634 55 buy put 2023-02-17 263.52 280.0 $1996 -4998702221658334937\n", - "2022-12-28 $812788 56 buy put 2023-02-17 263.52 278.0 $1846 8601579193501012829\n", - "2022-12-28 $811072 57 buy put 2023-02-17 263.52 276.0 $1716 8032364127455724553\n", - "2022-12-28 $809418 58 buy put 2023-02-17 263.52 275.0 $1654 6262987922507597422\n", - "2022-12-28 $807825 59 buy put 2023-02-17 263.52 274.0 $1593 -2725216172928779267\n", - "2022-12-28 $806457 60 buy put 2023-02-17 263.52 270.0 $1368 -6298800313238112714\n", - "2022-12-28 $805193 61 buy put 2023-02-17 263.52 268.0 $1264 -1407522328883513028\n", - "2022-12-28 $804028 62 buy put 2023-02-17 263.52 266.0 $1165 -6351625864981168487\n", - "2022-12-28 $802910 63 buy put 2023-02-17 263.52 265.0 $1118 389302784935316936\n", - "2022-12-28 $801838 64 buy put 2023-02-17 263.52 264.0 $1072 -1705056092794179746\n", - "2022-12-28 $800853 65 buy put 2023-02-17 263.52 262.0 $985 -8473134808928306979\n", - "2022-12-28 $799950 66 buy put 2023-02-17 263.52 260.0 $903 3889405784978553567\n", - "2022-12-28 $799231 67 buy put 2023-02-17 263.52 255.0 $719 9201516687751900238\n", - "2022-12-28 $798793 68 buy put 2023-02-17 263.52 245.0 $438 -5156762527693268008\n", - "2022-12-28 $798458 69 buy put 2023-02-17 263.52 240.0 $335 -4544214686743733531\n", - "2022-12-28 $797893 70 buy put 2023-02-17 263.52 250.0 $565 -8350588788176203092\n", - "2022-12-28 $795860 71 buy put 2023-03-17 263.52 278.0 $2033 5736241486122335465\n", - "2022-12-28 $793947 72 buy put 2023-03-17 263.52 276.0 $1913 8352212498752429189\n", - "2022-12-28 $792092 73 buy put 2023-03-17 263.52 275.0 $1855 -8406554465219658208\n", - "2022-12-28 $790292 74 buy put 2023-03-17 263.52 274.0 $1800 5566214677731612626\n", - "2022-12-28 $788706 75 buy put 2023-03-17 263.52 270.0 $1586 -2499188433531147756\n", - "2022-12-28 $787360 76 buy put 2023-03-17 263.52 265.0 $1346 6258118093202779346\n", - "2022-12-28 $786144 77 buy put 2023-03-17 263.52 262.0 $1216 8012540622444098565\n", - "2022-12-28 $785009 78 buy put 2023-03-17 263.52 260.0 $1135 1437315820716705644\n", - "2022-12-28 $783952 79 buy put 2023-03-17 263.52 258.0 $1057 -6127537650321193365\n", - "2022-12-28 $782968 80 buy put 2023-03-17 263.52 256.0 $984 -8590851516675438195\n", - "2022-12-28 $780459 81 buy put 2023-03-17 263.52 285.0 $2509 -364839060683708723\n", - "2022-12-28 $779510 82 buy put 2023-03-17 263.52 255.0 $949 4500731658335724185\n", - "2022-12-28 $778661 83 buy put 2023-03-17 263.52 252.0 $849 6717851096318705556\n", - "2022-12-28 $777874 84 buy put 2023-03-17 263.52 250.0 $787 -3646788431285399572\n", - "2022-12-28 $777226 85 buy put 2023-03-17 263.52 245.0 $648 7028543565886306822\n", - "2022-12-28 $776697 86 buy put 2023-03-17 263.52 240.0 $529 2945379232096615456\n", - "2022-12-28 $774446 87 buy put 2023-01-27 263.52 285.0 $2251 -864813084270212110\n", - "2022-12-28 $773977 88 buy put 2023-01-27 263.52 255.0 $469 -8747022415081991082\n", - "2022-12-28 $773641 89 buy put 2023-01-27 263.52 250.0 $336 5223161576000141205\n", - "2022-12-28 $773349 90 buy put 2023-01-27 263.52 248.0 $292 -3329322155087575669\n", - "2022-12-28 $773188 91 buy put 2023-01-27 263.52 240.0 $161 9158573769526518295\n", - "2022-12-28 $772620 92 buy put 2023-01-27 263.52 258.0 $568 3682970013544138499\n", - "2022-12-28 $771441 93 buy put 2023-01-27 263.52 271.0 $1179 4414615831243680627\n", - "2022-12-28 $770799 94 buy put 2023-01-27 263.52 260.0 $642 7735379405630434643\n", - "2022-12-28 $769893 95 buy put 2023-01-27 263.52 266.0 $906 1805743655945642110\n", - "2022-12-28 $769035 96 buy put 2023-01-27 263.52 265.0 $858 3828881130231547955\n", - "2022-12-28 $768223 97 buy put 2023-01-27 263.52 264.0 $812 4785931961353687943\n", - "2022-12-28 $767297 98 buy put 2023-02-03 263.52 264.0 $926 1521965104547570265\n", - "2022-12-28 $766541 99 buy put 2023-02-03 263.52 260.0 $756 -7227832785644091755\n", - "2022-12-28 $766110 100 buy put 2023-02-03 263.52 250.0 $431 5091996922555996300\n", - "2022-12-28 $763721 101 buy put 2023-06-16 263.52 275.0 $2389 -1007618035958872655\n", - "2022-12-28 $762011 102 buy put 2023-06-16 263.52 260.0 $1710 -981071191749835042\n", - "2022-12-28 $760665 103 buy put 2023-06-16 263.52 250.0 $1346 -2313046226834824039\n", - "2022-12-28 $759618 104 buy put 2023-06-16 263.52 240.0 $1047 -864201466507024854\n", - "2022-12-28 $757506 105 buy put 2023-06-30 263.52 268.0 $2112 8690259368643840651\n", - "2022-12-28 $755527 106 buy put 2023-06-30 263.52 265.0 $1979 3206775870551722097\n", - "2022-12-28 $754893 107 buy put 2023-03-31 263.52 240.0 $634 -2982062210660777056\n", - "2022-12-28 $753427 108 buy put 2023-03-31 263.52 265.0 $1466 -5724898905051048141\n", - "2022-12-28 $751915 109 buy put 2023-03-31 263.52 266.0 $1512 2982627627201259628\n", - "2022-12-28 $750213 110 buy put 2023-03-31 263.52 270.0 $1702 7322461884039058449\n", - "2022-12-29 $751340 109 sell put 2023-06-16 260.05 240.0 $1127 -864201466507024854\n", - "2022-12-29 $752792 108 sell put 2023-06-16 260.05 250.0 $1452 -2313046226834824039\n", - "2022-12-29 $754629 107 sell put 2023-06-16 260.05 260.0 $1837 -981071191749835042\n", - "2022-12-29 $757191 106 sell put 2023-06-16 260.05 275.0 $2562 -1007618035958872655\n", - "2022-12-29 $758835 105 sell put 2023-09-15 260.05 245.0 $1644 7590718794581536525\n", - "2022-12-29 $760653 104 sell put 2023-09-15 260.05 250.0 $1818 -744207642898878279\n", - "2022-12-29 $762762 103 sell put 2023-06-30 260.05 265.0 $2109 3206775870551722097\n", - "2022-12-29 $765018 102 sell put 2023-06-30 260.05 268.0 $2256 8690259368643840651\n", - "2022-12-29 $767088 101 sell put 2023-02-17 260.05 278.0 $2070 8601579193501012829\n", - "2022-12-29 $769306 100 sell put 2023-02-17 260.05 280.0 $2218 -4998702221658334937\n", - "2022-12-29 $771666 99 sell put 2023-02-17 260.05 282.0 $2360 4680355959409189772\n", - "2022-12-29 $773592 98 sell put 2023-02-17 260.05 276.0 $1926 8032364127455724553\n", - "2022-12-29 $775457 97 sell put 2023-02-17 260.05 275.0 $1865 6262987922507597422\n", - "2022-12-29 $777256 96 sell put 2023-02-17 260.05 274.0 $1799 -2725216172928779267\n", - "2022-12-29 $779262 95 sell put 2023-09-15 260.05 255.0 $2006 9033174268560016849\n", - "2022-12-29 $779773 94 sell put 2023-02-17 260.05 245.0 $511 -5156762527693268008\n", - "2022-12-29 $780429 93 sell put 2023-02-17 260.05 250.0 $656 -8350588788176203092\n", - "2022-12-29 $781259 92 sell put 2023-02-17 260.05 255.0 $830 9201516687751900238\n", - "2022-12-29 $782298 91 sell put 2023-02-17 260.05 260.0 $1039 3889405784978553567\n", - "2022-12-29 $783426 90 sell put 2023-02-17 260.05 262.0 $1128 -8473134808928306979\n", - "2022-12-29 $784651 89 sell put 2023-02-17 260.05 264.0 $1225 -1705056092794179746\n", - "2022-12-29 $785927 88 sell put 2023-02-17 260.05 265.0 $1276 389302784935316936\n", - "2022-12-29 $787255 87 sell put 2023-02-17 260.05 266.0 $1328 -6351625864981168487\n", - "2022-12-29 $788694 86 sell put 2023-02-17 260.05 268.0 $1439 -1407522328883513028\n", - "2022-12-29 $790246 85 sell put 2023-02-17 260.05 270.0 $1552 -6298800313238112714\n", - "2022-12-29 $790638 84 sell put 2023-02-17 260.05 240.0 $392 -4544214686743733531\n", - "2022-12-29 $791236 83 sell put 2023-03-17 260.05 240.0 $598 2945379232096615456\n", - "2022-12-29 $791942 82 sell put 2023-03-31 260.05 240.0 $706 -2982062210660777056\n", - "2022-12-29 $793561 81 sell put 2023-03-31 260.05 265.0 $1619 -5724898905051048141\n", - "2022-12-29 $795229 80 sell put 2023-03-31 260.05 266.0 $1668 2982627627201259628\n", - "2022-12-29 $797105 79 sell put 2023-03-31 260.05 270.0 $1876 7322461884039058449\n", - "2022-12-29 $799351 78 sell put 2023-03-17 260.05 278.0 $2246 5736241486122335465\n", - "2022-12-29 $802089 77 sell put 2023-03-17 260.05 285.0 $2738 -364839060683708723\n", - "2022-12-29 $804210 76 sell put 2023-03-17 260.05 276.0 $2121 8352212498752429189\n", - "2022-12-29 $806269 75 sell put 2023-03-17 260.05 275.0 $2059 -8406554465219658208\n", - "2022-12-29 $808262 74 sell put 2023-03-17 260.05 274.0 $1993 5566214677731612626\n", - "2022-12-29 $808995 73 sell put 2023-03-17 260.05 245.0 $733 7028543565886306822\n", - "2022-12-29 $809883 72 sell put 2023-03-17 260.05 250.0 $888 -3646788431285399572\n", - "2022-12-29 $810839 71 sell put 2023-03-17 260.05 252.0 $956 6717851096318705556\n", - "2022-12-29 $811906 70 sell put 2023-03-17 260.05 255.0 $1067 4500731658335724185\n", - "2022-12-29 $813011 69 sell put 2023-03-17 260.05 256.0 $1105 -8590851516675438195\n", - "2022-12-29 $814282 68 sell put 2023-03-17 260.05 260.0 $1271 1437315820716705644\n", - "2022-12-29 $815643 67 sell put 2023-03-17 260.05 262.0 $1361 8012540622444098565\n", - "2022-12-29 $817143 66 sell put 2023-03-17 260.05 265.0 $1500 6258118093202779346\n", - "2022-12-29 $818909 65 sell put 2023-03-17 260.05 270.0 $1766 -2499188433531147756\n", - "2022-12-29 $820095 64 sell put 2023-03-17 260.05 258.0 $1186 -6127537650321193365\n", - "2022-12-29 $822303 63 sell put 2023-09-15 260.05 260.0 $2208 -2691562231243016425\n", - "2022-12-29 $824963 62 sell put 2023-09-15 260.05 270.0 $2660 -5028949444006415412\n", - "2022-12-29 $827038 61 sell put 2024-06-21 260.05 240.0 $2075 -5046077315496369163\n", - "2022-12-29 $830170 60 sell put 2025-01-17 260.05 260.0 $3132 -1332932219398087423\n", - "2022-12-29 $833517 59 sell put 2025-01-17 260.05 265.0 $3347 -5070808484927513305\n", - "2022-12-29 $837809 58 sell put 2024-12-20 260.05 285.0 $4292 898989409976210818\n", - "2022-12-29 $840721 57 sell put 2023-09-15 260.05 275.0 $2912 3955083063140199654\n", - "2022-12-29 $843256 56 sell put 2024-01-19 260.05 260.0 $2535 653594642658146991\n", - "2022-12-29 $846744 55 sell put 2024-01-19 260.05 280.0 $3488 -7739880391306970280\n", - "2022-12-29 $849910 54 sell put 2023-12-15 260.05 275.0 $3166 -1811297140087651927\n", - "2022-12-29 $852399 53 sell put 2023-01-20 260.05 285.0 $2489 7155588024356517554\n", - "2022-12-29 $852515 52 sell put 2023-01-20 260.05 238.0 $116 1621437670325768253\n", - "2022-12-29 $852655 51 sell put 2023-01-20 260.05 240.0 $140 -4764881926499490447\n", - "2022-12-29 $852823 50 sell put 2023-01-20 260.05 242.0 $168 -2136319701711290270\n", - "2022-12-29 $853043 49 sell put 2023-01-20 260.05 245.0 $220 4229703730582511174\n", - "2022-12-29 $854171 48 sell put 2023-01-20 260.05 268.0 $1128 -3116769979504426197\n", - "2022-12-29 $855358 47 sell put 2023-01-20 260.05 269.0 $1187 -1465046234566724463\n", - "2022-12-29 $856616 46 sell put 2023-01-20 260.05 270.0 $1258 -2151317187285662532\n", - "2022-12-29 $858155 45 sell put 2023-01-20 260.05 274.0 $1539 131128214751396018\n", - "2022-12-29 $859221 44 sell put 2023-01-20 260.05 267.0 $1066 3310615007967663684\n", - "2022-12-29 $861260 43 sell put 2023-01-20 260.05 280.0 $2039 -9082608518200767868\n", - "2022-12-29 $862958 42 sell put 2023-01-20 260.05 276.0 $1698 -7016585064049385565\n", - "2022-12-29 $863961 41 sell put 2023-01-20 260.05 266.0 $1003 -378902559330855297\n", - "2022-12-29 $864852 40 sell put 2023-01-20 260.05 264.0 $891 -105284951164003961\n", - "2022-12-29 $865135 39 sell put 2023-01-20 260.05 248.0 $283 -1571937994459583032\n", - "2022-12-29 $865470 38 sell put 2023-01-20 260.05 250.0 $335 1113008548562934057\n", - "2022-12-29 $865894 37 sell put 2023-01-20 260.05 253.0 $424 -8631536170829852341\n", - "2022-12-29 $866839 36 sell put 2023-01-20 260.05 265.0 $945 -3039378504168601198\n", - "2022-12-29 $867331 35 sell put 2023-01-20 260.05 255.0 $492 7664674010037012995\n", - "2022-12-29 $867936 34 sell put 2023-01-20 260.05 258.0 $605 -8086664990425865389\n", - "2022-12-29 $868630 33 sell put 2023-01-20 260.05 260.0 $694 804200491484493749\n", - "2022-12-29 $869420 32 sell put 2023-01-20 260.05 262.0 $790 5552639545817692408\n", - "2022-12-29 $870261 31 sell put 2023-01-20 260.05 263.0 $841 1597491647958044635\n", - "2022-12-29 $870788 30 sell put 2023-01-20 260.05 256.0 $527 655640687223491596\n", - "2022-12-29 $871872 29 sell put 2023-02-03 260.05 264.0 $1084 1521965104547570265\n", - "2022-12-29 $872389 28 sell put 2023-02-03 260.05 250.0 $517 5091996922555996300\n", - "2022-12-29 $873280 27 sell put 2023-02-03 260.05 260.0 $891 -7227832785644091755\n", - "2022-12-29 $873640 26 sell put 2023-01-27 260.05 248.0 $360 -3329322155087575669\n", - "2022-12-29 $874054 25 sell put 2023-01-27 260.05 250.0 $414 5223161576000141205\n", - "2022-12-29 $874627 24 sell put 2023-01-27 260.05 255.0 $573 -8747022415081991082\n", - "2022-12-29 $875318 23 sell put 2023-01-27 260.05 258.0 $691 3682970013544138499\n", - "2022-12-29 $876094 22 sell put 2023-01-27 260.05 260.0 $776 7735379405630434643\n", - "2022-12-29 $877063 21 sell put 2023-01-27 260.05 264.0 $969 4785931961353687943\n", - "2022-12-29 $878090 20 sell put 2023-01-27 260.05 265.0 $1027 3828881130231547955\n", - "2022-12-29 $879173 19 sell put 2023-01-27 260.05 266.0 $1083 1805743655945642110\n", - "2022-12-29 $879371 18 sell put 2023-01-27 260.05 240.0 $198 9158573769526518295\n", - "2022-12-29 $881884 17 sell put 2023-01-27 260.05 285.0 $2513 -864813084270212110\n", - "2022-12-29 $883276 16 sell put 2023-01-27 260.05 271.0 $1392 4414615831243680627\n", - "2022-12-29 $884468 15 sell put 2023-01-13 260.05 270.0 $1192 -2439119834172792548\n", - "2022-12-29 $885885 14 sell put 2023-01-13 260.05 273.0 $1417 2478650340216725656\n", - "2022-12-29 $887380 13 sell put 2023-01-13 260.05 274.0 $1495 -7196339548970089718\n", - "2022-12-29 $888958 12 sell put 2023-01-13 260.05 275.0 $1578 4240720377619578081\n", - "2022-12-29 $890747 11 sell put 2023-01-13 260.05 277.5 $1789 3493793723939877191\n", - "2022-12-29 $892579 10 sell put 2023-01-13 260.05 278.0 $1832 -7971009068919978862\n", - "2022-12-29 $894591 9 sell put 2023-01-13 260.05 280.0 $2012 2998398861321733532\n", - "2022-12-29 $895521 8 sell put 2023-01-13 260.05 266.0 $930 7307217819360684379\n", - "2022-12-29 $896397 7 sell put 2023-01-13 260.05 265.0 $876 3375411995966627283\n", - "2022-12-29 $897216 6 sell put 2023-01-13 260.05 264.0 $819 -3177364771032964831\n", - "2022-12-29 $897479 5 sell put 2023-01-13 260.05 250.0 $263 -8777519062794627740\n", - "2022-12-29 $898004 4 sell put 2023-01-13 260.05 258.0 $525 3398805423127880883\n", - "2022-12-29 $898616 3 sell put 2023-01-13 260.05 260.0 $612 7498023586323774443\n", - "2022-12-29 $899377 2 sell put 2023-01-13 260.05 263.0 $761 856573797874681781\n", - "2022-12-29 $899790 1 sell put 2023-01-13 260.05 255.0 $413 -3261233588427856130\n", - "2022-12-29 $900499 0 sell put 2023-01-13 260.05 262.0 $709 4063071171238391206\n", - "Start money: $1000.00\n", - "End money: $900499.00 (89949.90%)\n" - ] - } - ], - "source": [ - "money = 1000\n", - "start_money = money\n", - "owned_options = []\n", - "last_index = df_option_history.index.values[-1]\n", - "\n", - "trade_data = []\n", - "\n", - "for index, row in df_option_history.iterrows():\n", - " expire_date = row.EXPIRE_UNIX.strftime(format=\"%Y-%m-%d\")\n", - " index_date = index.strftime(format=\"%Y-%m-%d\")\n", - " is_last_index = index.to_numpy() == last_index\n", - "\n", - " max_buy_price = money / 10\n", - " call_ask_price = row.C_ASK * 100\n", - " call_bid_price = row.C_BID * 100\n", - " put_ask_price = row.P_ASK * 100\n", - " put_bid_price = row.P_BID * 100\n", - "\n", - " owned_options_not_sold = []\n", - "\n", - " good_call_buy = row.fear_greed_index == row.fear_greed_index_max_14\n", - " good_put_buy = row.fear_greed_index == row.fear_greed_index_min_14\n", - "\n", - " for option in owned_options:\n", - " if option[\"OPTION_ID\"] == row.OPTION_ID:\n", - " if option[\"side\"] == \"call\" and (\n", - " (option[\"DTE\"] - row.DTE) > 7\n", - " or row.DTE < 7\n", - " # or option[\"C_ASK\"] < row.C_BID\n", - " or not good_call_buy\n", - " or is_last_index\n", - " ):\n", - " money += call_bid_price\n", - " print(\n", - " f\"{index_date} ${money:.0f} {len(owned_options)-1} sell call {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${call_bid_price:.0f} {row.OPTION_ID}\"\n", - " )\n", - " trade_data.append({\"date\": index_date, \"money\": money})\n", - " elif option[\"side\"] == \"put\" and (\n", - " (option[\"DTE\"] - row.DTE) > 7\n", - " or row.DTE < 7\n", - " # or option[\"P_ASK\"] < row.P_BID\n", - " or not good_put_buy\n", - " or is_last_index\n", - " ):\n", - " money += put_bid_price\n", - " print(\n", - " f\"{index_date} ${money:.0f} {len(owned_options)-1} sell put {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${put_bid_price:.0f} {row.OPTION_ID}\"\n", - " )\n", - " trade_data.append({\"date\": index_date, \"money\": money})\n", - " else:\n", - " owned_options_not_sold.append(option)\n", - " else:\n", - " owned_options_not_sold.append(option)\n", - "\n", - " owned_options = owned_options_not_sold\n", - "\n", - " if not is_last_index:\n", - " if (\n", - " good_call_buy\n", - " and row.DTE > 14\n", - " # and row.DTE < 30\n", - " and row.C_VOLUME > 100\n", - " and row.STRIKE_DISTANCE_PCT < 0.1\n", - " # and row.STRIKE < row.UNDERLYING_LAST\n", - " # and call_ask_price > 10\n", - " and call_ask_price <= max_buy_price\n", - " and money >= call_ask_price\n", - " and len([x for x in owned_options if x[\"side\"] == \"call\" and x[\"purchase_date\"] == index_date]) == 0\n", - " ):\n", - " money -= call_ask_price\n", - " option_to_buy = row.to_dict()\n", - " option_to_buy[\"side\"] = \"call\"\n", - " option_to_buy[\"purchase_date\"] = index_date\n", - " owned_options.append(option_to_buy)\n", - " print(\n", - " f\"{index_date} ${money:.0f} {len(owned_options)} buy call {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${call_ask_price:.0f} {row.OPTION_ID}\"\n", - " )\n", - " trade_data.append({\"date\": index_date, \"money\": money})\n", - " elif (\n", - " good_put_buy\n", - " and row.DTE > 14\n", - " # and row.DTE < 30\n", - " and row.P_VOLUME > 100\n", - " and row.STRIKE_DISTANCE_PCT < 0.1\n", - " # and row.STRIKE > row.UNDERLYING_LAST\n", - " # and put_ask_price > 10\n", - " and put_ask_price <= max_buy_price\n", - " and money >= put_ask_price\n", - " and len([x for x in owned_options if x[\"side\"] == \"put\" and x[\"purchase_date\"] == index_date]) == 0\n", - " ):\n", - " money -= put_ask_price\n", - " option_to_buy = row.to_dict()\n", - " option_to_buy[\"side\"] = \"put\"\n", - " option_to_buy[\"purchase_date\"] = index_date\n", - " owned_options.append(option_to_buy)\n", - " print(\n", - " f\"{index_date} ${money:.0f} {len(owned_options)} buy put {expire_date} {row.UNDERLYING_LAST} {row.STRIKE} ${put_ask_price:.0f} {row.OPTION_ID}\"\n", - " )\n", - " trade_data.append({\"date\": index_date, \"money\": money})\n", - "\n", - "print(f\"Start money: ${start_money:.2f}\")\n", - "print(f\"End money: ${money:.2f} ({(money-start_money)/start_money*100:.2f}%)\")" - ] - }, - { - "cell_type": "code", - "execution_count": 30, - "id": "737ade67-7962-4780-84e0-893d691aae2e", - "metadata": {}, - "outputs": [ - { - "data": { - "text/plain": [ - "Text(0.5, 1.0, 'Option Trading Cash - 2021 to 2023')" - ] - }, - "execution_count": 30, - "metadata": {}, - "output_type": "execute_result" - }, - { - "data": { - "image/png": "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", - "text/plain": [ - "
" - ] - }, - "metadata": {}, - "output_type": "display_data" - } - ], - "source": [ - "df_trades = pd.DataFrame(trade_data)\n", - "plt.plot(pd.to_datetime(df_trades[\"date\"]), df_trades[\"money\"])\n", - "plt.ylabel(\"Cash\")\n", - "plt.xlabel(\"Date\")\n", - "plt.title(\"Option Trading Cash - 2021 to 2023\")" - ] - } - ], - "metadata": { - "kernelspec": { - "display_name": "Python 3 (ipykernel)", - "language": "python", - "name": "python3" - }, - "language_info": { - "codemirror_mode": { - "name": "ipython", - "version": 3 - }, - "file_extension": ".py", - "mimetype": "text/x-python", - "name": "python", - "nbconvert_exporter": "python", - "pygments_lexer": "ipython3", - "version": "3.10.5" - }, - "papermill": { - "default_parameters": {}, - "duration": 42.448071, - "end_time": "2023-02-27T05:32:21.988648", - "environment_variables": {}, - "exception": null, - "input_path": "__notebook__.ipynb", - "output_path": "__notebook__.ipynb", - "parameters": {}, - "start_time": "2023-02-27T05:31:39.540577", - "version": "2.4.0" - } - }, - "nbformat": 4, - "nbformat_minor": 5 -}