diff options
Diffstat (limited to 'openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher.yaml')
| -rw-r--r-- | openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher.yaml | 4189 |
1 files changed, 1776 insertions, 2413 deletions
diff --git a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher.yaml b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher.yaml index d6d05adb12b..14965cb5c05 100644 --- a/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher.yaml +++ b/openbb_platform/providers/tradier/tests/record/http/test_tradier_fetchers/test_tradier_derivatives_options_chains_fetcher.yaml @@ -10,7 +10,7 @@ interactions: uri: https://sandbox.tradier.com/v1/markets/options/expirations?symbol=PLTR&includeAllRoots=true&strikes=false&contractSize=false&expirationType=false response: body: - string: '{"expirations":{"date":["2024-03-15","2024-03-22","2024-03-28","2024-04-05","2024-04-12","2024-04-19","2024-04-26","2024-05-17","2024-06-21","2024-07-19","2024-08-16","2024-09-20","2024-10-18","2024-11-15","2024-12-20","2025-01-17","2025-06-20","2026-01-16"]}}' + string: '{"expirations":{"date":["2024-06-21","2024-06-28","2024-07-05","2024-07-12","2024-07-19","2024-07-26","2024-08-02","2024-08-16","2024-09-20","2024-10-18","2024-11-15","2024-12-20","2025-01-17","2025-03-21","2025-06-20","2026-01-16"]}}' headers: Access-Control-Allow-Headers: - accept, authorization @@ -23,17 +23,17 @@ interactions: Content-Type: - application/json;charset=UTF-8 Date: - - Sat, 09 Mar 2024 16:46:59 GMT + - Sat, 15 Jun 2024 00:58:49 GMT Transfer-Encoding: - chunked X-Ratelimit-Allowed: - '200' X-Ratelimit-Available: - - '198' + - '199' X-Ratelimit-Expiry: - - '1710002820000' + - '1718413140000' X-Ratelimit-Used: - - '2' + - '1' status: code: 200 message: '' @@ -45,74 +45,11 @@ interactions: Authorization: - MOCK_API_KEY method: GET - uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2024-12-20&greeks=true + uri: https://sandbox.tradier.com/v1/markets/quotes?symbols=PLTR&greeks=true response: body: - string: '{"options":{"option":[{"symbol":"PLTR241220P00003000","description":"PLTR - Dec 20 2024 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.0,"ask":0.02,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-6.7947591407E-5,"gamma":1.6588004101556877E-5,"theta":-3.976013061450692E-4,"vega":8.909148171344948E-5,"rho":0.022676015688011687,"phi":-0.2047416498385246,"bid_iv":0.0,"mid_iv":1.03737,"ask_iv":1.03737,"smv_vol":0.734,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1709740865993,"prevclose":0.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"W","bid_date":1709930344000,"asksize":80,"askexch":"P","ask_date":1709931300000,"open_interest":16,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00003000","description":"PLTR - Dec 20 2024 $3.00 Call","exch":"Z","type":"option","last":23.0,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":22.3,"ask":23.85,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.999932052408593,"gamma":1.6588004101556877E-5,"theta":-3.976013061450692E-4,"vega":8.909148171344948E-5,"rho":0.022676015688011687,"phi":-0.2047416498385246,"bid_iv":0.0,"mid_iv":2.686959,"ask_iv":2.686959,"smv_vol":0.734,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1709746008894,"prevclose":23.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":120,"bidexch":"Z","bid_date":1709931586000,"asksize":101,"askexch":"N","ask_date":1709931586000,"open_interest":49,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00005000","description":"PLTR - Dec 20 2024 $5.00 Put","exch":"Z","type":"option","last":0.03,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.01,"ask":0.04,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-0.0013582461512227,"gamma":2.695049752817806E-4,"theta":-8.329189238156863E-4,"vega":0.0012255416566690817,"rho":0.037339076397485405,"phi":-0.20447693508174325,"bid_iv":0.735008,"mid_iv":0.802599,"ask_iv":0.870191,"smv_vol":0.732,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":2,"trade_date":1709149955809,"prevclose":0.03,"week_52_high":0.0,"week_52_low":0.0,"bidsize":29,"bidexch":"P","bid_date":1709931510000,"asksize":72,"askexch":"P","ask_date":1709931486000,"open_interest":106,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00005000","description":"PLTR - Dec 20 2024 $5.00 Call","exch":"Z","type":"option","last":19.75,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":20.25,"ask":22.4,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9986417538487773,"gamma":2.695049752817806E-4,"theta":-8.329189238156863E-4,"vega":0.0012255416566690817,"rho":0.037339076397485405,"phi":-0.20447693508174325,"bid_iv":0.0,"mid_iv":1.526144,"ask_iv":1.526144,"smv_vol":0.732,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1709062247157,"prevclose":19.75,"week_52_high":0.0,"week_52_low":0.0,"bidsize":4,"bidexch":"J","bid_date":1709931596000,"asksize":110,"askexch":"N","ask_date":1709931587000,"open_interest":2,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00008000","description":"PLTR - Dec 20 2024 $8.00 Put","exch":"Z","type":"option","last":0.1,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":0.09,"ask":0.11,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.011987330071138,"gamma":0.0019006264863653945,"theta":-0.001976202780354906,"vega":0.007614653299180813,"rho":0.05715416575332168,"phi":-0.20229722711206932,"bid_iv":0.717512,"mid_iv":0.73017,"ask_iv":0.742828,"smv_vol":0.72,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":3,"trade_date":1709749193170,"prevclose":0.1,"week_52_high":0.0,"week_52_low":0.0,"bidsize":129,"bidexch":"D","bid_date":1709931586000,"asksize":44,"askexch":"D","ask_date":1709931598000,"open_interest":207,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00008000","description":"PLTR - Dec 20 2024 $8.00 Call","exch":"Z","type":"option","last":19.5,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":17.6,"ask":19.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.988012669928862,"gamma":0.0019006264863653945,"theta":-0.001976202780354906,"vega":0.007614653299180813,"rho":0.05715416575332168,"phi":-0.20229722711206932,"bid_iv":0.0,"mid_iv":1.016509,"ask_iv":1.016509,"smv_vol":0.72,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1709835414530,"prevclose":19.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":101,"bidexch":"Z","bid_date":1709931597000,"asksize":101,"askexch":"Z","ask_date":1709931597000,"open_interest":4,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00010000","description":"PLTR - Dec 20 2024 $10.00 Put","exch":"Z","type":"option","last":0.22,"change":-0.02,"volume":14,"open":0.22,"high":0.22,"low":0.21,"close":0.22,"bid":0.2,"ask":0.23,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0270634995343493,"gamma":0.0038774822279834973,"theta":-0.0030486849792017976,"vega":0.01446556152129696,"rho":0.06813430636588844,"phi":-0.1992062451350307,"bid_iv":0.68895,"mid_iv":0.699261,"ask_iv":0.709571,"smv_vol":0.7,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-8.34,"average_volume":0,"last_volume":1,"trade_date":1709920387821,"prevclose":0.24,"week_52_high":0.0,"week_52_low":0.0,"bidsize":389,"bidexch":"E","bid_date":1709931577000,"asksize":152,"askexch":"D","ask_date":1709931136000,"open_interest":619,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00010000","description":"PLTR - Dec 20 2024 $10.00 Call","exch":"Z","type":"option","last":17.19,"change":0.00,"volume":46,"open":null,"high":null,"low":null,"close":null,"bid":16.0,"ask":17.75,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9729365004656507,"gamma":0.0038774822279834973,"theta":-0.0030486849792017976,"vega":0.01446556152129696,"rho":0.06813430636588844,"phi":-0.1992062451350307,"bid_iv":0.0,"mid_iv":0.938027,"ask_iv":0.938027,"smv_vol":0.7,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1709843405921,"prevclose":17.19,"week_52_high":0.0,"week_52_low":0.0,"bidsize":110,"bidexch":"Q","bid_date":1709931595000,"asksize":10,"askexch":"X","ask_date":1709931595000,"open_interest":109,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00013000","description":"PLTR - Dec 20 2024 $13.00 Put","exch":"Z","type":"option","last":0.54,"change":-0.02,"volume":22,"open":0.51,"high":0.54,"low":0.51,"close":0.54,"bid":0.52,"ask":0.55,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0630724975044755,"gamma":0.007940373893376396,"theta":-0.004912187612785666,"vega":0.029040182754766677,"rho":0.08065280559547663,"phi":-0.19182487223545763,"bid_iv":0.662554,"mid_iv":0.667701,"ask_iv":0.672849,"smv_vol":0.672,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-3.58,"average_volume":0,"last_volume":1,"trade_date":1709914726445,"prevclose":0.56,"week_52_high":0.0,"week_52_low":0.0,"bidsize":375,"bidexch":"E","bid_date":1709931586000,"asksize":49,"askexch":"C","ask_date":1709931592000,"open_interest":5334,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00013000","description":"PLTR - Dec 20 2024 $13.00 Call","exch":"Z","type":"option","last":14.15,"change":-0.15,"volume":1,"open":14.15,"high":14.15,"low":14.15,"close":14.15,"bid":14.05,"ask":14.25,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9369275024955245,"gamma":0.007940373893376396,"theta":-0.004912187612785666,"vega":0.029040182754766677,"rho":0.08065280559547663,"phi":-0.19182487223545763,"bid_iv":0.64296,"mid_iv":0.67778,"ask_iv":0.712601,"smv_vol":0.672,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-1.05,"average_volume":0,"last_volume":1,"trade_date":1709917229340,"prevclose":14.3,"week_52_high":0.0,"week_52_low":0.0,"bidsize":12,"bidexch":"D","bid_date":1709931564000,"asksize":22,"askexch":"C","ask_date":1709931516000,"open_interest":118,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00015000","description":"PLTR - Dec 20 2024 $15.00 Put","exch":"Z","type":"option","last":0.88,"change":0.01,"volume":11,"open":0.83,"high":0.88,"low":0.83,"close":0.88,"bid":0.87,"ask":0.9,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.0958416229234063,"gamma":0.011142525060858633,"theta":-0.006187520631306541,"vega":0.039063062633441545,"rho":0.08626514292881357,"phi":-0.1851086467574703,"bid_iv":0.651121,"mid_iv":0.654932,"ask_iv":0.658742,"smv_vol":0.657,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":1.15,"average_volume":0,"last_volume":5,"trade_date":1709930718704,"prevclose":0.87,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"E","bid_date":1709931580000,"asksize":36,"askexch":"C","ask_date":1709931560000,"open_interest":1842,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00015000","description":"PLTR - Dec 20 2024 $15.00 Call","exch":"Z","type":"option","last":12.9,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":12.4,"ask":12.65,"underlying":"PLTR","strike":15.0,"greeks":{"delta":0.9041583770765937,"gamma":0.011142525060858633,"theta":-0.006187520631306541,"vega":0.039063062633441545,"rho":0.08626514292881357,"phi":-0.1851086467574703,"bid_iv":0.642856,"mid_iv":0.662065,"ask_iv":0.681274,"smv_vol":0.657,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":5,"trade_date":1709844551154,"prevclose":12.9,"week_52_high":0.0,"week_52_low":0.0,"bidsize":161,"bidexch":"X","bid_date":1709931596000,"asksize":19,"askexch":"M","ask_date":1709931589000,"open_interest":485,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00017000","description":"PLTR - Dec 20 2024 $17.00 Put","exch":"Z","type":"option","last":1.35,"change":0.01,"volume":85,"open":1.31,"high":1.39,"low":1.3,"close":1.35,"bid":1.35,"ask":1.38,"underlying":"PLTR","strike":17.0,"greeks":{"delta":-0.1352043390846093,"gamma":0.014507949776850373,"theta":-0.007408755489257696,"vega":0.04998605673800143,"rho":0.0896515438005685,"phi":-0.17704201312085388,"bid_iv":0.643686,"mid_iv":0.646657,"ask_iv":0.649629,"smv_vol":0.648,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.75,"average_volume":0,"last_volume":26,"trade_date":1709916885712,"prevclose":1.34,"week_52_high":0.0,"week_52_low":0.0,"bidsize":33,"bidexch":"D","bid_date":1709931575000,"asksize":247,"askexch":"D","ask_date":1709931586000,"open_interest":5013,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00017000","description":"PLTR - Dec 20 2024 $17.00 Call","exch":"Z","type":"option","last":11.1,"change":-0.57,"volume":33,"open":12.0,"high":12.0,"low":11.1,"close":11.1,"bid":11.05,"ask":11.15,"underlying":"PLTR","strike":17.0,"greeks":{"delta":0.8647956609153907,"gamma":0.014507949776850373,"theta":-0.007408755489257696,"vega":0.04998605673800143,"rho":0.0896515438005685,"phi":-0.17704201312085388,"bid_iv":0.636335,"mid_iv":0.646343,"ask_iv":0.656351,"smv_vol":0.648,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-4.89,"average_volume":0,"last_volume":2,"trade_date":1709931512970,"prevclose":11.67,"week_52_high":0.0,"week_52_low":0.0,"bidsize":43,"bidexch":"X","bid_date":1709931586000,"asksize":352,"askexch":"E","ask_date":1709931589000,"open_interest":2356,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00020000","description":"PLTR - Dec 20 2024 $20.00 Put","exch":"Z","type":"option","last":2.31,"change":0.09,"volume":119,"open":2.17,"high":2.36,"low":2.16,"close":2.31,"bid":2.32,"ask":2.35,"underlying":"PLTR","strike":20.0,"greeks":{"delta":-0.2044416027781494,"gamma":0.01936289356702515,"theta":-0.009013876532365829,"vega":0.06620847216741296,"rho":0.09082954765043598,"phi":-0.1628553460975013,"bid_iv":0.635548,"mid_iv":0.637793,"ask_iv":0.640038,"smv_vol":0.637,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":4.06,"average_volume":0,"last_volume":20,"trade_date":1709926690920,"prevclose":2.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":22,"bidexch":"T","bid_date":1709931598000,"asksize":17,"askexch":"Q","ask_date":1709931560000,"open_interest":4265,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00020000","description":"PLTR - Dec 20 2024 $20.00 Call","exch":"Z","type":"option","last":9.16,"change":-0.58,"volume":13,"open":10.0,"high":10.05,"low":9.16,"close":9.16,"bid":9.1,"ask":9.2,"underlying":"PLTR","strike":20.0,"greeks":{"delta":0.7955583972218506,"gamma":0.01936289356702515,"theta":-0.009013876532365829,"vega":0.06620847216741296,"rho":0.09082954765043598,"phi":-0.1628553460975013,"bid_iv":0.633952,"mid_iv":0.637729,"ask_iv":0.641506,"smv_vol":0.637,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-5.96,"average_volume":0,"last_volume":1,"trade_date":1709917895119,"prevclose":9.74,"week_52_high":0.0,"week_52_low":0.0,"bidsize":242,"bidexch":"E","bid_date":1709931589000,"asksize":53,"askexch":"X","ask_date":1709931590000,"open_interest":2094,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00022000","description":"PLTR - Dec 20 2024 $22.00 Put","exch":"Z","type":"option","last":3.2,"change":0.15,"volume":39,"open":2.93,"high":3.2,"low":2.92,"close":3.2,"bid":3.1,"ask":3.2,"underlying":"PLTR","strike":22.0,"greeks":{"delta":-0.2552969951977038,"gamma":0.02217743307780969,"theta":-0.009876866228628036,"vega":0.07320128972253889,"rho":0.08939866392132192,"phi":-0.15243665210107338,"bid_iv":0.627365,"mid_iv":0.634038,"ask_iv":0.640711,"smv_vol":0.634,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":4.92,"average_volume":0,"last_volume":1,"trade_date":1709915322808,"prevclose":3.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1086,"bidexch":"E","bid_date":1709931585000,"asksize":605,"askexch":"C","ask_date":1709931589000,"open_interest":621,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00022000","description":"PLTR - Dec 20 2024 $22.00 Call","exch":"Z","type":"option","last":8.25,"change":-0.43,"volume":67,"open":8.97,"high":8.97,"low":8.08,"close":8.25,"bid":8.0,"ask":8.1,"underlying":"PLTR","strike":22.0,"greeks":{"delta":0.7447030048022962,"gamma":0.02217743307780969,"theta":-0.009876866228628036,"vega":0.07320128972253889,"rho":0.08939866392132192,"phi":-0.15243665210107338,"bid_iv":0.626793,"mid_iv":0.63356,"ask_iv":0.640326,"smv_vol":0.634,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-4.96,"average_volume":0,"last_volume":1,"trade_date":1709927011384,"prevclose":8.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":97,"bidexch":"C","bid_date":1709931592000,"asksize":400,"askexch":"E","ask_date":1709931589000,"open_interest":1191,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00025000","description":"PLTR - Dec 20 2024 $25.00 Put","exch":"Z","type":"option","last":4.55,"change":0.00,"volume":212,"open":4.35,"high":4.7,"low":4.35,"close":4.55,"bid":4.6,"ask":4.65,"underlying":"PLTR","strike":25.0,"greeks":{"delta":-0.3344587201248801,"gamma":0.02534534538390144,"theta":-0.010780780501128573,"vega":0.08431816138100205,"rho":0.08468290393202409,"phi":-0.13622135000446178,"bid_iv":0.627376,"mid_iv":0.630327,"ask_iv":0.633278,"smv_vol":0.629,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1709928219984,"prevclose":4.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":42,"bidexch":"P","bid_date":1709931600000,"asksize":40,"askexch":"Z","ask_date":1709931587000,"open_interest":1614,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00025000","description":"PLTR - Dec 20 2024 $25.00 Call","exch":"Z","type":"option","last":6.6,"change":-0.35,"volume":100,"open":7.25,"high":8.05,"low":6.42,"close":6.6,"bid":6.55,"ask":6.65,"underlying":"PLTR","strike":25.0,"greeks":{"delta":0.6655412798751199,"gamma":0.02534534538390144,"theta":-0.010780780501128573,"vega":0.08431816138100205,"rho":0.08468290393202409,"phi":-0.13622135000446178,"bid_iv":0.622832,"mid_iv":0.628767,"ask_iv":0.634701,"smv_vol":0.629,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-5.04,"average_volume":0,"last_volume":10,"trade_date":1709931375391,"prevclose":6.95,"week_52_high":0.0,"week_52_low":0.0,"bidsize":182,"bidexch":"E","bid_date":1709931595000,"asksize":182,"askexch":"E","ask_date":1709931591000,"open_interest":5491,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00027000","description":"PLTR - Dec 20 2024 $27.00 Put","exch":"Z","type":"option","last":5.8,"change":0.20,"volume":64,"open":5.4,"high":5.8,"low":5.4,"close":5.8,"bid":5.7,"ask":5.8,"underlying":"PLTR","strike":27.0,"greeks":{"delta":-0.3868077197102961,"gamma":0.02671933188199629,"theta":-0.01113948781976547,"vega":0.08858638656217269,"rho":0.08044847979699746,"phi":-0.12549978736231537,"bid_iv":0.622453,"mid_iv":0.628094,"ask_iv":0.633736,"smv_vol":0.628,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":3.58,"average_volume":0,"last_volume":1,"trade_date":1709918397605,"prevclose":5.6,"week_52_high":0.0,"week_52_low":0.0,"bidsize":103,"bidexch":"Z","bid_date":1709931584000,"asksize":50,"askexch":"U","ask_date":1709931573000,"open_interest":3753,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00027000","description":"PLTR - Dec 20 2024 $27.00 Call","exch":"Z","type":"option","last":5.85,"change":-0.46,"volume":144,"open":6.56,"high":6.56,"low":5.7,"close":5.85,"bid":5.75,"ask":5.85,"underlying":"PLTR","strike":27.0,"greeks":{"delta":0.6131922802897039,"gamma":0.02671933188199629,"theta":-0.01113948781976547,"vega":0.08858638656217269,"rho":0.08044847979699746,"phi":-0.12549978736231537,"bid_iv":0.623872,"mid_iv":0.629524,"ask_iv":0.635175,"smv_vol":0.628,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-7.29,"average_volume":0,"last_volume":1,"trade_date":1709929482045,"prevclose":6.31,"week_52_high":0.0,"week_52_low":0.0,"bidsize":32,"bidexch":"P","bid_date":1709931588000,"asksize":1016,"askexch":"E","ask_date":1709931588000,"open_interest":6629,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00030000","description":"PLTR - Dec 20 2024 $30.00 Put","exch":"Z","type":"option","last":7.64,"change":0.29,"volume":6,"open":7.25,"high":7.64,"low":7.25,"close":7.64,"bid":7.6,"ask":7.7,"underlying":"PLTR","strike":30.0,"greeks":{"delta":-0.4617160391655248,"gamma":0.027736027856784758,"theta":-0.011350867883012315,"vega":0.09198880170481669,"rho":0.07326763480056395,"phi":-0.11015980533102265,"bid_iv":0.621657,"mid_iv":0.627146,"ask_iv":0.632635,"smv_vol":0.627,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":3.95,"average_volume":0,"last_volume":4,"trade_date":1709929777057,"prevclose":7.35,"week_52_high":0.0,"week_52_low":0.0,"bidsize":329,"bidexch":"C","bid_date":1709931589000,"asksize":27,"askexch":"P","ask_date":1709931578000,"open_interest":151,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00030000","description":"PLTR - Dec 20 2024 $30.00 Call","exch":"Z","type":"option","last":4.7,"change":-0.30,"volume":291,"open":5.2,"high":5.48,"low":4.7,"close":4.7,"bid":4.7,"ask":4.8,"underlying":"PLTR","strike":30.0,"greeks":{"delta":0.5382839608344752,"gamma":0.027736027856784758,"theta":-0.011350867883012315,"vega":0.09198880170481669,"rho":0.07326763480056395,"phi":-0.11015980533102265,"bid_iv":0.621952,"mid_iv":0.627395,"ask_iv":0.632837,"smv_vol":0.627,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-6.00,"average_volume":0,"last_volume":20,"trade_date":1709931344542,"prevclose":5.0,"week_52_high":0.0,"week_52_low":0.0,"bidsize":248,"bidexch":"C","bid_date":1709931592000,"asksize":1072,"askexch":"E","ask_date":1709931582000,"open_interest":6332,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00032000","description":"PLTR - Dec 20 2024 $32.00 Put","exch":"Z","type":"option","last":8.58,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":9.0,"ask":9.1,"underlying":"PLTR","strike":32.0,"greeks":{"delta":-0.5082243150984755,"gamma":0.027827919476866532,"theta":-0.011311180328181854,"vega":0.0930401633338252,"rho":0.06828381049980595,"phi":-0.10063678579363966,"bid_iv":0.623298,"mid_iv":0.628784,"ask_iv":0.63427,"smv_vol":0.626,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1709826498290,"prevclose":8.58,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"U","bid_date":1709931597000,"asksize":39,"askexch":"P","ask_date":1709931590000,"open_interest":758,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00032000","description":"PLTR - Dec 20 2024 $32.00 Call","exch":"Z","type":"option","last":4.2,"change":-0.46,"volume":83,"open":4.75,"high":4.85,"low":4.15,"close":4.2,"bid":4.1,"ask":4.2,"underlying":"PLTR","strike":32.0,"greeks":{"delta":0.49177568490152446,"gamma":0.027827919476866532,"theta":-0.011311180328181854,"vega":0.0930401633338252,"rho":0.06828381049980595,"phi":-0.10063678579363966,"bid_iv":0.620219,"mid_iv":0.625598,"ask_iv":0.630976,"smv_vol":0.626,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-9.88,"average_volume":0,"last_volume":5,"trade_date":1709924413802,"prevclose":4.66,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1424,"bidexch":"E","bid_date":1709931578000,"asksize":112,"askexch":"C","ask_date":1709931576000,"open_interest":2564,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00035000","description":"PLTR - Dec 20 2024 $35.00 Put","exch":"Z","type":"option","last":10.2,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":11.15,"ask":11.35,"underlying":"PLTR","strike":35.0,"greeks":{"delta":-0.571703093511234,"gamma":0.027279615913145858,"theta":-0.011039591062981347,"vega":0.09005306995394805,"rho":0.06094010587721713,"phi":-0.08764027455310242,"bid_iv":0.614613,"mid_iv":0.623047,"ask_iv":0.63148,"smv_vol":0.627,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":1,"trade_date":1709822265729,"prevclose":10.2,"week_52_high":0.0,"week_52_low":0.0,"bidsize":883,"bidexch":"C","bid_date":1709931582000,"asksize":124,"askexch":"E","ask_date":1709931582000,"open_interest":194,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00035000","description":"PLTR - Dec 20 2024 $35.00 Call","exch":"Z","type":"option","last":3.47,"change":-0.33,"volume":192,"open":4.0,"high":4.0,"low":3.45,"close":3.47,"bid":3.4,"ask":3.45,"underlying":"PLTR","strike":35.0,"greeks":{"delta":0.4282969064887659,"gamma":0.027279615913145858,"theta":-0.011039591062981347,"vega":0.09005306995394805,"rho":0.06094010587721713,"phi":-0.08764027455310242,"bid_iv":0.624351,"mid_iv":0.62713,"ask_iv":0.629909,"smv_vol":0.627,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-8.69,"average_volume":0,"last_volume":13,"trade_date":1709925735471,"prevclose":3.8,"week_52_high":0.0,"week_52_low":0.0,"bidsize":17,"bidexch":"Z","bid_date":1709931574000,"asksize":14,"askexch":"B","ask_date":1709931600000,"open_interest":2506,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220C00037000","description":"PLTR - Dec 20 2024 $37.00 Call","exch":"Z","type":"option","last":3.1,"change":-0.15,"volume":20,"open":3.35,"high":3.35,"low":3.06,"close":3.1,"bid":3.0,"ask":3.05,"underlying":"PLTR","strike":37.0,"greeks":{"delta":0.3900860137480917,"gamma":0.026593611000427505,"theta":-0.010756662474231841,"vega":0.08786886471491076,"rho":0.056270168411844,"phi":-0.07981778733512357,"bid_iv":0.626239,"mid_iv":0.629087,"ask_iv":0.631936,"smv_vol":0.628,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-4.62,"average_volume":0,"last_volume":1,"trade_date":1709925727512,"prevclose":3.25,"week_52_high":0.0,"week_52_low":0.0,"bidsize":21,"bidexch":"Z","bid_date":1709931572000,"asksize":75,"askexch":"E","ask_date":1709931588000,"open_interest":3197,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR241220P00037000","description":"PLTR - Dec 20 2024 $37.00 Put","exch":"Z","type":"option","last":12.85,"change":-0.70,"volume":301,"open":12.8,"high":12.85,"low":12.8,"close":12.85,"bid":12.8,"ask":12.9,"underlying":"PLTR","strike":37.0,"greeks":{"delta":-0.6099139862519083,"gamma":0.026593611000427505,"theta":-0.010756662474231841,"vega":0.08786886471491076,"rho":0.056270168411844,"phi":-0.07981778733512357,"bid_iv":0.623281,"mid_iv":0.629295,"ask_iv":0.635309,"smv_vol":0.628,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-5.17,"average_volume":0,"last_volume":1,"trade_date":1709918149907,"prevclose":13.55,"week_52_high":0.0,"week_52_low":0.0,"bidsize":61,"bidexch":"X","bid_date":1709931573000,"asksize":43,"askexch":"E","ask_date":1709931571000,"open_interest":17,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220P00040000","description":"PLTR - Dec 20 2024 $40.00 Put","exch":"Z","type":"option","last":14.7,"change":0.00,"volume":0,"open":null,"high":null,"low":null,"close":null,"bid":15.3,"ask":15.4,"underlying":"PLTR","strike":40.0,"greeks":{"delta":-0.6610441900692743,"gamma":0.025236387505684667,"theta":-0.010224603057580694,"vega":0.08605557098686255,"rho":0.049751926332204606,"phi":-0.06935137378150102,"bid_iv":0.627377,"mid_iv":0.633785,"ask_iv":0.640193,"smv_vol":0.632,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":0.00,"average_volume":0,"last_volume":10,"trade_date":1709827396854,"prevclose":14.7,"week_52_high":0.0,"week_52_low":0.0,"bidsize":26,"bidexch":"P","bid_date":1709931589000,"asksize":62,"askexch":"A","ask_date":1709931582000,"open_interest":66,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR241220C00040000","description":"PLTR - Dec 20 2024 $40.00 Call","exch":"Z","type":"option","last":2.55,"change":-0.26,"volume":261,"open":2.93,"high":3.0,"low":2.51,"close":2.55,"bid":2.49,"ask":2.53,"underlying":"PLTR","strike":40.0,"greeks":{"delta":0.3389558099307257,"gamma":0.025236387505684667,"theta":-0.010224603057580694,"vega":0.08605557098686255,"rho":0.049751926332204606,"phi":-0.06935137378150102,"bid_iv":0.628287,"mid_iv":0.630615,"ask_iv":0.632942,"smv_vol":0.632,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-9.26,"average_volume":0,"last_volume":1,"trade_date":1709928701888,"prevclose":2.81,"week_52_high":0.0,"week_52_low":0.0,"bidsize":20,"bidexch":"Z","bid_date":1709931571000,"asksize":39,"askexch":"P","ask_date":1709931586000,"open_interest":3190,"contract_size":100,"expiration_date":"2024-12-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"}]}}' + string: '{"quotes":{"quote":{"symbol":"PLTR","description":"Palantir Technologies + Inc","exch":"N","type":"stock","last":23.57,"change":0.30,"volume":26618284,"open":23.15,"high":23.72,"low":22.84,"close":23.57,"bid":23.38,"ask":23.44,"change_percentage":1.29,"average_volume":42388654,"last_volume":0,"trade_date":1718406000001,"prevclose":23.27,"week_52_high":27.5,"week_52_low":13.56,"bidsize":10,"bidexch":"P","bid_date":1718409600000,"asksize":5,"askexch":"P","ask_date":1718409596000,"root_symbols":"PLTR"}}}' headers: Access-Control-Allow-Headers: - accept, authorization @@ -125,17 +62,17 @@ interactions: Content-Type: - application/json;charset=UTF-8 Date: - - Sat, 09 Mar 2024 16:46:59 GMT + - Sat, 15 Jun 2024 00:58:50 GMT Transfer-Encoding: - chunked X-Ratelimit-Allowed: - '200' X-Ratelimit-Available: - - '197' + - '199' X-Ratelimit-Expiry: - - '1710002820000' + - '1718413140000' X-Ratelimit-Used: - - '3' + - '1' status: code: 200 message: '' @@ -147,74 +84,70 @@ interactions: Authorization: - MOCK_API_KEY method: GET - uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2025-06-20&greeks=true + uri: https://sandbox.tradier.com/v1/markets/options/chains?symbol=PLTR&expiration=2026-01-16&greeks=true response: body: - string: '{"options":{"option":[{"symbol":"PLTR250620P00003000","description":"PLTR - Jun 20 2025 $3.00 Put","exch":"Z","type":"option","last":0.01,"change":-0.03,"volume":1,"open":0.01,"high":0.01,"low":0.01,"close":0.01,"bid":0.0,"ask":0.07,"underlying":"PLTR","strike":3.0,"greeks":{"delta":-3.045071628429E-4,"gamma":5.892846169060079E-5,"theta":-3.7081063660094384E-4,"vega":3.768764152983676E-4,"rho":0.036254071107509646,"phi":-0.33446694878591643,"bid_iv":0.0,"mid_iv":1.287872,"ask_iv":1.287872,"smv_vol":0.714,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-75.00,"average_volume":0,"last_volume":1,"trade_date":1709757699950,"prevclose":0.04,"week_52_high":0.0,"week_52_low":0.0,"bidsize":0,"bidexch":"H","bid_date":1709930999000,"asksize":42,"askexch":"P","ask_date":1709931600000,"open_interest":145,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00003000","description":"PLTR - Jun 20 2025 $3.00 Call","exch":"Z","type":"option","last":23.58,"change":-0.40,"volume":2,"open":23.3,"high":23.58,"low":23.3,"close":23.58,"bid":22.65,"ask":24.5,"underlying":"PLTR","strike":3.0,"greeks":{"delta":0.9996954928371571,"gamma":5.892846169060079E-5,"theta":-3.7081063660094384E-4,"vega":3.768764152983676E-4,"rho":0.036254071107509646,"phi":-0.33446694878591643,"bid_iv":0.0,"mid_iv":0.0,"ask_iv":0.0,"smv_vol":0.714,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-1.67,"average_volume":0,"last_volume":1,"trade_date":1709928148492,"prevclose":23.98,"week_52_high":0.0,"week_52_low":0.0,"bidsize":115,"bidexch":"Q","bid_date":1709931570000,"asksize":191,"askexch":"X","ask_date":1709931570000,"open_interest":159,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00005000","description":"PLTR - Jun 20 2025 $5.00 Put","exch":"Z","type":"option","last":0.1,"change":-0.01,"volume":3,"open":0.16,"high":0.16,"low":0.08,"close":0.1,"bid":0.05,"ask":0.12,"underlying":"PLTR","strike":5.0,"greeks":{"delta":-0.0031856313599615,"gamma":5.090655355951601E-4,"theta":-8.378028134431164E-4,"vega":0.003038872141100392,"rho":0.05878978564536983,"phi":-0.3335015045280443,"bid_iv":0.712026,"mid_iv":0.874522,"ask_iv":1.037017,"smv_vol":0.712,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-9.10,"average_volume":0,"last_volume":1,"trade_date":1709758056798,"prevclose":0.11,"week_52_high":0.0,"week_52_low":0.0,"bidsize":184,"bidexch":"E","bid_date":1709931597000,"asksize":91,"askexch":"E","ask_date":1709931562000,"open_interest":352,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00005000","description":"PLTR - Jun 20 2025 $5.00 Call","exch":"Z","type":"option","last":21.8,"change":0.79,"volume":1,"open":21.8,"high":21.8,"low":21.8,"close":21.8,"bid":19.35,"ask":22.65,"underlying":"PLTR","strike":5.0,"greeks":{"delta":0.9968143686400385,"gamma":5.090655355951601E-4,"theta":-8.378028134431164E-4,"vega":0.003038872141100392,"rho":0.05878978564536983,"phi":-0.3335015045280443,"bid_iv":0.0,"mid_iv":1.08669,"ask_iv":1.08669,"smv_vol":0.712,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":3.76,"average_volume":0,"last_volume":1,"trade_date":1709927203002,"prevclose":21.01,"week_52_high":0.0,"week_52_low":0.0,"bidsize":484,"bidexch":"X","bid_date":1709931585000,"asksize":55,"askexch":"Z","ask_date":1709931585000,"open_interest":236,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00008000","description":"PLTR - Jun 20 2025 $8.00 Put","exch":"Z","type":"option","last":0.26,"change":0.04,"volume":100,"open":0.3,"high":0.3,"low":0.26,"close":0.26,"bid":0.25,"ask":0.28,"underlying":"PLTR","strike":8.0,"greeks":{"delta":-0.0187943398490605,"gamma":0.0024272232527297027,"theta":-0.0018915668366677333,"vega":0.01312804772745859,"rho":0.08775094193514392,"phi":-0.32827288201531246,"bid_iv":0.700917,"mid_iv":0.712342,"ask_iv":0.723768,"smv_vol":0.699,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":18.19,"average_volume":0,"last_volume":25,"trade_date":1709931482122,"prevclose":0.22,"week_52_high":0.0,"week_52_low":0.0,"bidsize":50,"bidexch":"D","bid_date":1709931586000,"asksize":45,"askexch":"A","ask_date":1709931552000,"open_interest":517,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00008000","description":"PLTR - Jun 20 2025 $8.00 Call","exch":"Z","type":"option","last":19.53,"change":-0.15,"volume":2,"open":19.65,"high":19.65,"low":19.53,"close":19.53,"bid":18.3,"ask":21.05,"underlying":"PLTR","strike":8.0,"greeks":{"delta":0.9812056601509395,"gamma":0.0024272232527297027,"theta":-0.0018915668366677333,"vega":0.01312804772745859,"rho":0.08775094193514392,"phi":-0.32827288201531246,"bid_iv":0.0,"mid_iv":0.900018,"ask_iv":0.900018,"smv_vol":0.699,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-0.77,"average_volume":0,"last_volume":1,"trade_date":1709911435314,"prevclose":19.68,"week_52_high":0.0,"week_52_low":0.0,"bidsize":282,"bidexch":"X","bid_date":1709931595000,"asksize":1,"askexch":"E","ask_date":1709931590000,"open_interest":629,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00010000","description":"PLTR - Jun 20 2025 $10.00 Put","exch":"Z","type":"option","last":0.5,"change":0.01,"volume":33,"open":0.49,"high":0.53,"low":0.48,"close":0.5,"bid":0.45,"ask":0.57,"underlying":"PLTR","strike":10.0,"greeks":{"delta":-0.0381115236491661,"gamma":0.004387389403121769,"theta":-0.0028012413679361727,"vega":0.023620779862760188,"rho":0.10252145802655198,"phi":-0.32180338450871204,"bid_iv":0.662224,"mid_iv":0.683931,"ask_iv":0.705639,"smv_vol":0.681,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":2.05,"average_volume":0,"last_volume":10,"trade_date":1709928679189,"prevclose":0.49,"week_52_high":0.0,"week_52_low":0.0,"bidsize":443,"bidexch":"E","bid_date":1709931577000,"asksize":588,"askexch":"E","ask_date":1709931577000,"open_interest":2244,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00010000","description":"PLTR - Jun 20 2025 $10.00 Call","exch":"Z","type":"option","last":17.15,"change":-0.62,"volume":23,"open":18.1,"high":18.35,"low":17.15,"close":17.15,"bid":17.1,"ask":17.4,"underlying":"PLTR","strike":10.0,"greeks":{"delta":0.9618884763508339,"gamma":0.004387389403121769,"theta":-0.0028012413679361727,"vega":0.023620779862760188,"rho":0.10252145802655198,"phi":-0.32180338450871204,"bid_iv":0.0,"mid_iv":0.742507,"ask_iv":0.742507,"smv_vol":0.681,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-3.49,"average_volume":0,"last_volume":1,"trade_date":1709929925770,"prevclose":17.77,"week_52_high":0.0,"week_52_low":0.0,"bidsize":13,"bidexch":"M","bid_date":1709931561000,"asksize":1,"askexch":"H","ask_date":1709931596000,"open_interest":2258,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00013000","description":"PLTR - Jun 20 2025 $13.00 Put","exch":"Z","type":"option","last":1.04,"change":-0.01,"volume":47,"open":1.0,"high":1.04,"low":1.0,"close":1.04,"bid":1.02,"ask":1.06,"underlying":"PLTR","strike":13.0,"greeks":{"delta":-0.0787743797793985,"gamma":0.007809152537226959,"theta":-0.004260171511374678,"vega":0.04399477486894779,"rho":0.11796468463267605,"phi":-0.30818738535387524,"bid_iv":0.653595,"mid_iv":0.658049,"ask_iv":0.662502,"smv_vol":0.66,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-0.96,"average_volume":0,"last_volume":13,"trade_date":1709917764353,"prevclose":1.05,"week_52_high":0.0,"week_52_low":0.0,"bidsize":51,"bidexch":"D","bid_date":1709931586000,"asksize":58,"askexch":"X","ask_date":1709931595000,"open_interest":2610,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"put","root_symbol":"PLTR"},{"symbol":"PLTR250620C00013000","description":"PLTR - Jun 20 2025 $13.00 Call","exch":"Z","type":"option","last":14.93,"change":-0.57,"volume":5,"open":15.58,"high":15.69,"low":14.93,"close":14.93,"bid":14.85,"ask":15.05,"underlying":"PLTR","strike":13.0,"greeks":{"delta":0.9212256202206015,"gamma":0.007809152537226959,"theta":-0.004260171511374678,"vega":0.04399477486894779,"rho":0.11796468463267605,"phi":-0.30818738535387524,"bid_iv":0.637092,"mid_iv":0.664222,"ask_iv":0.691352,"smv_vol":0.66,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":-3.68,"average_volume":0,"last_volume":1,"trade_date":1709929837517,"prevclose":15.5,"week_52_high":0.0,"week_52_low":0.0,"bidsize":1,"bidexch":"T","bid_date":1709931581000,"asksize":15,"askexch":"M","ask_date":1709931597000,"open_interest":1048,"contract_size":100,"expiration_date":"2025-06-20","expiration_type":"standard","option_type":"call","root_symbol":"PLTR"},{"symbol":"PLTR250620P00015000","description":"PLTR - Jun 20 2025 $15.00 Put","exch":"Z","type":"option","last":1.55,"change":0.04,"volume":76,"open":1.49,"high":1.55,"low":1.47,"close":1.55,"bid":1.5,"ask":1.6,"underlying":"PLTR","strike":15.0,"greeks":{"delta":-0.1117808871243094,"gamma":0.010142011492924395,"theta":-0.005194507262759198,"vega":0.05697186623460322,"rho":0.12438582911730854,"phi":-0.29713661270136527,"bid_iv":0.640436,"mid_iv":0.649131,"ask_iv":0.657827,"smv_vol":0.65,"updated_at":"2024-03-08 - 20:59:27"},"change_percentage":2.65,"average_volume":0,"last_volume":5,"trade_date":1709931566099,"prevclose":1.51,"week_52_high":0.0,"week_52_low":0.0,"bidsize":89,"bidexch":"P","bid_date":1709931598000,"asksize":20,"askexch":"A","ask_date":1709931595000,"open_interest":102 |